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 )

13.31 -0.15 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 13.44 13.57 13.18 13.31 267,285 -0.15(-1.11%)
May 09, 2024 12.98 13.46 12.93 13.46 334,787 +0.53(+4.10%)
May 08, 2024 13.10 13.23 12.91 12.93 279,339 -0.17(-1.30%)
May 07, 2024 13.53 13.75 12.99 13.10 716,390 -0.49(-3.61%)
May 06, 2024 13.59 13.69 13.19 13.59 741,334 +0.02(+0.15%)
May 03, 2024 14.98 14.98 12.56 13.57 1,743,190 -1.92(-12.40%)
May 02, 2024 15.49 15.62 15.28 15.49 224,898 +0.27(+1.77%)
May 01, 2024 15.27 15.55 15.04 15.22 383,461 -0.02(-0.13%)
Apr 30, 2024 15.36 15.47 15.13 15.24 183,311 -0.20(-1.30%)
Apr 29, 2024 15.62 15.84 15.42 15.44 243,325 -0.09(-0.58%)
Apr 26, 2024 15.31 15.65 15.18 15.53 235,891 +0.27(+1.77%)
Apr 25, 2024 14.98 15.33 14.91 15.26 293,415 +0.01(+0.07%)
Apr 24, 2024 14.96 15.26 14.82 15.25 340,230 +0.25(+1.67%)
Apr 23, 2024 14.71 15.06 14.62 15.00 309,165 +0.30(+2.04%)
Apr 22, 2024 14.51 14.75 14.36 14.70 280,504 +0.18(+1.24%)
Apr 19, 2024 14.07 14.53 14.07 14.52 443,237 +0.38(+2.69%)
Apr 18, 2024 14.27 14.58 14.07 14.14 267,064 -0.10(-0.70%)
Apr 17, 2024 14.65 14.76 14.23 14.24 288,613 -0.36(-2.47%)
Apr 16, 2024 14.26 14.66 14.07 14.60 478,395 +0.27(+1.88%)
Apr 15, 2024 14.34 14.56 14.22 14.33 382,589 -0.01(-0.07%)
Apr 12, 2024 14.50 14.58 14.19 14.34 170,115 -0.16(-1.10%)
Apr 11, 2024 14.55 14.55 14.26 14.50 261,921 -0.08(-0.55%)
Apr 10, 2024 14.91 15.00 14.52 14.58 281,107 -0.68(-4.46%)
Apr 09, 2024 15.15 15.51 15.07 15.26 441,269 +0.21(+1.40%)
Apr 08, 2024 15.02 15.15 14.90 15.05 520,166 +0.16(+1.07%)
Apr 05, 2024 14.90 15.04 14.78 14.89 277,482 -0.06(-0.40%)
Apr 04, 2024 15.05 15.37 14.87 14.95 496,439 +0.11(+0.74%)
Apr 03, 2024 14.25 14.86 14.25 14.84 467,066 +0.51(+3.56%)
Apr 02, 2024 14.12 14.34 14.08 14.33 213,681 +0.11(+0.77%)
Apr 01, 2024 14.36 14.36 14.06 14.22 275,390 -0.10(-0.70%)
Mar 28, 2024 14.16 14.39 14.13 14.32 304,879 +0.19(+1.34%)
Mar 27, 2024 13.86 14.14 13.86 14.13 312,429 +0.36(+2.61%)
Mar 26, 2024 13.93 13.99 13.71 13.77 333,408 -0.16(-1.15%)
Mar 25, 2024 13.90 14.01 13.86 13.93 222,089 +0.18(+1.31%)
Mar 22, 2024 13.91 14.03 13.73 13.75 237,906 -0.17(-1.22%)
Mar 21, 2024 13.75 13.97 13.71 13.92 308,097 +0.20(+1.46%)
Mar 20, 2024 13.21 13.81 13.08 13.72 609,534 +0.49(+3.70%)
Mar 19, 2024 13.00 13.32 13.00 13.23 618,027 +0.17(+1.30%)
Mar 18, 2024 13.10 13.14 12.98 13.06 493,365 -0.02(-0.15%)
Mar 15, 2024 13.01 13.21 13.01 13.08 498,733 +0.02(+0.15%)
Mar 14, 2024 13.18 13.20 12.97 13.06 252,670 -0.12(-0.91%)
Mar 13, 2024 13.05 13.23 13.05 13.18 342,912 +0.05(+0.38%)
Mar 12, 2024 13.19 13.28 13.03 13.13 470,821 -0.06(-0.45%)
Mar 11, 2024 13.12 13.22 12.99 13.19 211,461 +0.07(+0.53%)
Mar 08, 2024 13.41 13.51 13.09 13.12 280,946 -0.06(-0.45%)
Mar 07, 2024 13.03 13.22 13.03 13.18 408,249 +0.28(+2.15%)
Mar 06, 2024 13.23 13.23 12.76 12.90 585,722 -0.27(-2.03%)
Mar 05, 2024 12.90 13.26 12.78 13.17 400,637 +0.28(+2.16%)
Mar 04, 2024 13.17 13.28 12.78 12.89 651,512 -0.27(-2.04%)
Mar 01, 2024 12.40 13.37 11.16 13.16 1,450,640 -1.48(-10.10%)
Feb 29, 2024 14.56 14.80 14.56 14.64 576,926 +0.28(+1.94%)
Feb 28, 2024 14.36 14.57 14.25 14.36 456,392 +0.00(+0.00%)
Feb 27, 2024 14.54 14.68 14.22 14.36 218,033 -0.17(-1.16%)
Feb 26, 2024 14.63 14.75 14.35 14.53 377,480 -0.19(-1.28%)
Feb 23, 2024 14.88 14.88 14.71 14.72 180,642 -0.07(-0.47%)
Feb 22, 2024 14.78 15.02 14.70 14.79 287,762 +0.03(+0.20%)
Feb 21, 2024 14.35 14.77 14.32 14.76 365,095 +0.34(+2.34%)
Feb 20, 2024 14.45 14.60 14.28 14.42 284,400 -0.21(-1.42%)
Feb 16, 2024 14.67 14.68 14.55 14.63 212,483 -0.10(-0.67%)
Feb 15, 2024 14.42 14.76 14.42 14.73 235,602 +0.31(+2.13%)
Feb 14, 2024 14.36 14.46 14.20 14.42 196,284 +0.23(+1.61%)
Feb 13, 2024 14.52 14.53 14.10 14.19 367,824 -0.70(-4.73%)
Feb 12, 2024 14.52 15.09 14.52 14.90 413,670 +0.35(+2.39%)
Feb 09, 2024 14.47 14.57 14.32 14.55 204,890 +0.08(+0.55%)
Feb 08, 2024 14.16 14.51 14.04 14.47 273,178 +0.25(+1.74%)
Feb 07, 2024 14.34 14.37 14.02 14.22 323,224 -0.09(-0.62%)
Feb 06, 2024 14.33 14.41 14.20 14.31 244,175 +0.00(+0.00%)
Feb 05, 2024 14.10 14.43 14.01 14.31 657,562 +0.00(+0.00%)
Feb 02, 2024 14.49 14.49 14.19 14.31 232,223 -0.24(-1.64%)
Feb 01, 2024 14.57 14.75 14.36 14.55 327,597 +0.06(+0.41%)
Jan 31, 2024 14.82 14.92 14.49 14.49 308,396 -0.38(-2.54%)
Jan 30, 2024 14.67 14.95 14.60 14.87 564,567 +0.05(+0.33%)
Jan 29, 2024 14.50 14.82 14.35 14.82 416,770 +0.26(+1.77%)
Jan 26, 2024 14.74 14.76 14.51 14.56 1,111,573 -0.10(-0.68%)
Jan 25, 2024 14.68 14.84 14.57 14.66 639,113 +0.06(+0.41%)
Jan 24, 2024 15.03 15.08 14.57 14.60 520,293 -0.25(-1.67%)
Jan 23, 2024 14.58 15.14 14.45 14.85 1,368,664 +0.46(+3.17%)
Jan 22, 2024 14.59 14.72 14.37 14.39 652,337 -0.08(-0.55%)
Jan 19, 2024 14.42 14.71 14.08 14.47 1,011,952 +0.46(+3.26%)
Jan 18, 2024 13.75 14.04 13.72 14.01 576,471 +0.33(+2.39%)
Jan 17, 2024 13.61 13.92 13.55 13.69 638,934 -0.18(-1.29%)
Jan 16, 2024 14.52 14.52 13.85 13.86 512,042 -0.11(-0.78%)
Jan 12, 2024 14.25 14.36 13.59 13.97 704,308 -0.21(-1.47%)
Jan 11, 2024 14.32 14.48 14.07 14.18 948,083 +0.04(+0.28%)
Jan 10, 2024 14.35 14.53 14.10 14.14 439,727 -0.25(-1.72%)
Jan 09, 2024 14.64 14.69 14.36 14.39 422,825 -0.30(-2.03%)
Jan 08, 2024 14.50 14.74 14.41 14.69 614,315 +0.30(+2.07%)
Jan 05, 2024 14.28 14.61 14.20 14.39 520,117 +0.18(+1.26%)
Jan 04, 2024 14.16 14.33 14.02 14.21 370,247 +0.21(+1.49%)
Jan 03, 2024 14.49 14.49 13.98 14.00 560,196 -0.01(-0.07%)
Jan 02, 2024 13.85 14.23 13.66 14.01 463,038 +0.41(+2.99%)
Dec 29, 2023 13.65 13.75 13.57 13.61 233,524 -0.10(-0.72%)
Dec 28, 2023 13.56 13.75 13.56 13.71 211,839 +0.17(+1.25%)
Dec 27, 2023 13.71 13.81 13.37 13.54 662,839 -0.15(-1.09%)
Dec 26, 2023 13.51 13.77 13.42 13.69 289,526 +0.26(+1.92%)
Dec 22, 2023 13.18 13.45 13.10 13.43 343,032 +0.34(+2.58%)
Dec 21, 2023 12.83 13.16 12.76 13.09 193,336 +0.39(+3.05%)
Dec 20, 2023 12.99 13.00 12.68 12.70 288,061 -0.21(-1.61%)
Dec 19, 2023 12.77 13.07 12.77 12.91 258,915 +0.19(+1.48%)
Dec 18, 2023 12.72 12.78 12.53 12.72 213,457 +0.12(+0.94%)
Dec 15, 2023 12.69 12.84 12.55 12.60 468,869 +0.03(+0.24%)
Dec 14, 2023 12.72 12.90 12.55 12.57 311,669 +0.08(+0.64%)
Dec 13, 2023 12.22 12.59 12.03 12.50 437,607 +0.29(+2.36%)
Dec 12, 2023 12.31 12.31 12.07 12.21 185,539 -0.10(-0.81%)
Dec 11, 2023 12.38 12.39 12.19 12.31 174,469 +0.02(+0.16%)
Dec 08, 2023 12.33 12.48 12.17 12.29 281,133 +0.02(+0.20%)
Dec 07, 2023 12.16 12.70 12.03 12.26 792,800 +0.13(+1.10%)
Dec 06, 2023 11.97 12.17 11.82 12.13 358,507 +0.20(+1.66%)
Dec 05, 2023 11.98 12.01 11.77 11.93 154,045 -0.17(-1.39%)
Dec 04, 2023 11.95 12.14 11.95 12.10 181,300 +0.09(+0.74%)
Dec 01, 2023 11.27 12.15 11.27 12.01 399,476 +0.66(+5.77%)
Nov 30, 2023 11.40 11.51 11.32 11.35 184,903 +0.00(+0.00%)
Nov 29, 2023 11.39 11.42 11.22 11.35 165,549 +0.04(+0.35%)
Nov 28, 2023 11.28 11.36 11.21 11.31 112,075 +0.00(+0.00%)
Nov 27, 2023 11.29 11.34 11.17 11.31 163,677 +0.00(+0.00%)
Nov 24, 2023 11.24 11.35 11.20 11.31 97,037 +0.18(+1.59%)
Nov 22, 2023 11.12 11.27 11.06 11.14 154,089 +0.12(+1.07%)
Nov 21, 2023 11.05 11.17 11.00 11.02 185,974 -0.10(-0.89%)
Nov 20, 2023 11.22 11.22 11.03 11.12 291,159 -0.05(-0.44%)
Nov 17, 2023 11.34 11.48 11.17 11.17 273,101 -0.08(-0.70%)
Nov 16, 2023 11.08 11.25 11.00 11.25 292,001 +0.11(+0.97%)
Nov 15, 2023 11.04 11.26 11.04 11.14 262,207 +0.06(+0.53%)
Nov 14, 2023 10.89 11.24 10.77 11.08 324,598 +0.55(+5.23%)
Nov 13, 2023 10.63 10.65 10.48 10.53 373,827 -0.10(-0.93%)
Nov 10, 2023 10.53 10.65 10.48 10.63 135,463 +0.10(+0.93%)
Nov 09, 2023 10.67 10.75 10.47 10.53 188,759 -0.02(-0.19%)
Nov 08, 2023 10.55 10.68 10.47 10.55 183,675 +0.06(+0.56%)
Nov 07, 2023 10.59 10.66 10.45 10.49 150,148 -0.21(-1.93%)
Nov 06, 2023 10.62 10.84 10.55 10.69 192,423 +0.22(+2.07%)
Nov 03, 2023 10.31 10.60 10.24 10.48 384,746 +0.35(+3.50%)
Nov 02, 2023 9.140 10.30 9.091 10.12 387,188 +1.73(+20.63%)
Nov 01, 2023 8.500 8.599 8.284 8.392 127,468 -0.09(-1.04%)
Oct 31, 2023 8.166 8.530 8.166 8.481 140,646 +0.30(+3.61%)
Oct 30, 2023 8.127 8.264 8.127 8.186 117,520 +0.17(+2.09%)
Oct 27, 2023 8.048 8.131 7.900 8.018 111,263 -0.03(-0.37%)
Oct 26, 2023 7.723 8.112 7.723 8.048 152,875 +0.32(+4.20%)
Oct 25, 2023 7.763 7.841 7.713 7.723 131,698 -0.10(-1.26%)
Oct 24, 2023 7.812 7.900 7.733 7.822 156,944 +0.04(+0.51%)
Oct 23, 2023 7.881 7.981 7.758 7.782 120,053 -0.17(-2.10%)
Oct 20, 2023 7.881 8.018 7.851 7.949 160,988 +0.07(+0.87%)
Oct 19, 2023 7.940 8.067 7.792 7.881 131,157 -0.07(-0.87%)
Oct 18, 2023 8.018 8.082 7.930 7.949 120,305 -0.15(-1.82%)
Oct 17, 2023 7.831 8.146 7.576 8.097 158,069 +0.23(+2.87%)
Oct 16, 2023 7.841 7.945 7.787 7.871 161,213 +0.10(+1.27%)
Oct 13, 2023 7.743 7.822 7.664 7.772 155,964 +0.03(+0.38%)
Oct 12, 2023 7.841 7.841 7.664 7.743 123,646 -0.10(-1.25%)
Oct 11, 2023 7.900 7.979 7.723 7.841 80,297 -0.06(-0.75%)
Oct 10, 2023 7.812 7.979 7.812 7.900 113,554 +0.01(+0.12%)
Oct 09, 2023 7.664 7.900 7.595 7.890 131,781 +0.22(+2.82%)
Oct 06, 2023 7.664 7.743 7.457 7.674 349,257 +0.01(+0.13%)
Oct 05, 2023 7.812 7.910 7.630 7.664 140,273 -0.19(-2.38%)
Oct 04, 2023 7.861 7.886 7.763 7.851 125,928 -0.01(-0.13%)
Oct 03, 2023 7.831 7.861 7.694 7.861 118,596 +0.00(+0.00%)
Oct 02, 2023 7.979 7.989 7.763 7.861 112,557 -0.14(-1.72%)
Sep 29, 2023 8.008 8.136 7.912 7.999 131,769 +0.03(+0.37%)
Sep 28, 2023 7.841 8.028 7.841 7.969 85,298 +0.15(+1.89%)
Sep 27, 2023 7.861 7.920 7.763 7.822 88,700 +0.00(+0.00%)
Sep 26, 2023 7.959 8.058 7.792 7.822 107,982 -0.18(-2.21%)
Sep 25, 2023 7.999 8.008 7.851 7.999 191,543 -0.03(-0.37%)
Sep 22, 2023 8.166 8.304 8.028 8.028 105,521 -0.18(-2.16%)
Sep 21, 2023 8.087 8.294 8.067 8.205 129,575 +0.08(+0.97%)
Sep 20, 2023 8.510 8.653 8.127 8.127 159,055 -0.36(-4.29%)
Sep 19, 2023 8.176 8.520 7.930 8.491 307,941 +0.30(+3.60%)
Sep 18, 2023 8.215 8.225 8.058 8.195 129,292 -0.02(-0.24%)
Sep 15, 2023 8.048 8.284 8.004 8.215 439,263 +0.11(+1.33%)
Sep 14, 2023 7.733 8.097 7.585 8.107 215,370 +0.48(+6.32%)
Sep 13, 2023 7.605 7.772 7.556 7.625 181,490 +0.07(+0.91%)
Sep 12, 2023 7.457 7.850 7.457 7.556 183,106 +0.12(+1.59%)
Sep 11, 2023 7.428 7.576 7.408 7.438 195,968 +0.04(+0.53%)
Sep 08, 2023 7.369 7.512 7.290 7.398 172,592 +0.05(+0.67%)
Sep 07, 2023 7.585 7.771 7.330 7.349 241,935 -0.27(-3.49%)
Sep 06, 2023 8.087 8.161 7.556 7.615 279,049 -0.49(-6.07%)
Sep 05, 2023 8.363 8.363 8.048 8.107 154,094 -0.30(-3.51%)
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.