Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pactiv Evergreen Inc (NQ: PTVE )

13.57 -1.92 (-12.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 10.73 11.03 10.65 11.02 191,943 +0.20(+1.84%)
Nov 29, 2022 10.83 10.94 10.74 10.82 99,112 +0.01(+0.09%)
Nov 28, 2022 10.80 10.93 10.71 10.81 152,556 -0.12(-1.12%)
Nov 25, 2022 10.95 11.04 10.87 10.93 52,740 +0.04(+0.34%)
Nov 23, 2022 10.77 10.93 10.73 10.90 89,726 +0.02(+0.17%)
Nov 22, 2022 10.91 11.06 10.75 10.88 108,534 +0.10(+0.96%)
Nov 21, 2022 10.56 10.77 10.56 10.77 327,272 +0.23(+2.14%)
Nov 18, 2022 10.77 10.85 10.33 10.55 130,801 -0.12(-1.14%)
Nov 17, 2022 10.61 10.72 10.32 10.67 108,359 -0.02(-0.18%)
Nov 16, 2022 10.68 10.84 10.62 10.69 127,145 -0.08(-0.70%)
Nov 15, 2022 10.90 11.07 10.66 10.77 179,093 -0.07(-0.61%)
Nov 14, 2022 10.89 11.12 10.81 10.83 188,115 -0.22(-1.95%)
Nov 11, 2022 11.01 11.15 10.91 11.05 193,016 +0.16(+1.47%)
Nov 10, 2022 10.87 11.11 10.42 10.89 236,187 +0.38(+3.57%)
Nov 09, 2022 10.97 11.03 10.38 10.51 345,833 -0.42(-3.86%)
Nov 08, 2022 10.61 11.38 10.54 10.93 712,572 +0.85(+8.47%)
Nov 07, 2022 10.28 10.31 10.06 10.08 183,930 -0.13(-1.29%)
Nov 04, 2022 10.12 10.25 10.03 10.21 121,078 +0.26(+2.64%)
Nov 03, 2022 9.658 10.09 9.630 9.949 165,326 +0.09(+0.95%)
Nov 02, 2022 10.13 10.21 9.827 9.855 234,529 -0.34(-3.32%)
Nov 01, 2022 10.39 10.42 10.19 10.19 201,801 -0.05(-0.46%)
Oct 31, 2022 10.31 10.38 9.569 10.24 319,088 -0.09(-0.91%)
Oct 28, 2022 10.14 10.39 10.02 10.33 192,568 +0.22(+2.13%)
Oct 27, 2022 10.16 10.25 9.424 10.12 205,227 +0.07(+0.65%)
Oct 26, 2022 10.16 10.50 10.00 10.05 189,534 -0.08(-0.74%)
Oct 25, 2022 9.808 10.37 9.461 10.13 311,644 +0.25(+2.57%)
Oct 24, 2022 9.564 9.930 9.526 9.874 151,512 +0.33(+3.44%)
Oct 21, 2022 9.263 9.583 9.160 9.545 130,257 +0.33(+3.56%)
Oct 20, 2022 9.245 9.432 9.160 9.217 412,167 +0.04(+0.41%)
Oct 19, 2022 9.095 9.273 9.048 9.179 290,221 +0.05(+0.51%)
Oct 18, 2022 9.151 9.226 8.912 9.132 253,146 +0.07(+0.72%)
Oct 17, 2022 8.785 9.273 8.785 9.066 654,699 +0.38(+4.43%)
Oct 14, 2022 8.597 8.757 8.475 8.682 181,550 +0.17(+1.98%)
Oct 13, 2022 8.222 8.625 8.128 8.513 200,956 +0.12(+1.45%)
Oct 12, 2022 8.578 8.578 8.231 8.391 3,144,946 -0.13(-1.54%)
Oct 11, 2022 8.287 8.560 8.090 8.522 308,792 +0.08(+1.00%)
Oct 10, 2022 8.372 8.981 8.278 8.438 211,584 +0.09(+1.12%)
Oct 07, 2022 8.409 8.503 8.222 8.344 474,000 -0.14(-1.66%)
Oct 06, 2022 8.550 8.569 8.377 8.484 1,394,878 -0.08(-0.88%)
Oct 05, 2022 8.513 8.569 8.442 8.560 124,590 -0.06(-0.65%)
Oct 04, 2022 8.522 8.672 8.522 8.616 208,721 +0.19(+2.23%)
Oct 03, 2022 8.316 8.513 8.231 8.428 175,033 +0.23(+2.86%)
Sep 30, 2022 8.118 8.447 8.118 8.194 269,283 +0.02(+0.23%)
Sep 29, 2022 8.165 8.175 7.799 8.175 285,877 -0.08(-1.02%)
Sep 28, 2022 8.081 8.372 7.996 8.259 200,891 +0.26(+3.29%)
Sep 27, 2022 8.344 8.428 7.940 7.996 221,556 -0.33(-3.95%)
Sep 26, 2022 8.362 8.400 8.165 8.325 193,918 -0.10(-1.22%)
Sep 23, 2022 8.813 8.813 8.184 8.428 290,751 -0.43(-4.87%)
Sep 22, 2022 8.822 8.935 8.729 8.860 217,166 -0.02(-0.21%)
Sep 21, 2022 9.029 9.066 8.672 8.879 278,902 -0.04(-0.42%)
Sep 20, 2022 9.038 9.038 8.813 8.916 294,473 -0.28(-3.06%)
Sep 19, 2022 9.085 9.339 9.085 9.198 240,197 +0.06(+0.62%)
Sep 16, 2022 9.648 9.648 9.085 9.141 884,292 -0.68(-6.88%)
Sep 15, 2022 9.798 9.958 9.747 9.817 127,962 -0.04(-0.38%)
Sep 14, 2022 10.01 10.03 9.756 9.855 171,327 -0.16(-1.59%)
Sep 13, 2022 10.34 10.34 9.949 10.01 227,427 -0.65(-6.07%)
Sep 12, 2022 10.49 10.77 10.48 10.66 133,016 +0.24(+2.34%)
Sep 09, 2022 10.13 10.47 10.11 10.42 109,872 +0.31(+3.06%)
Sep 08, 2022 10.12 10.15 9.930 10.11 137,790 -0.04(-0.37%)
Sep 07, 2022 9.855 10.16 9.639 10.15 340,611 +0.30(+3.05%)
Sep 06, 2022 10.33 10.33 9.742 9.845 162,337 -0.36(-3.50%)
Sep 02, 2022 10.16 10.41 10.02 10.20 190,748 +0.32(+3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.