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:

Pactiv Evergreen Inc (NQ: PTVE )

14.32 +0.19 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.369 7.399 7.301 7.360 162,060 +0.08(+1.07%)
Jun 29, 2023 7.194 7.319 7.175 7.282 116,994 +0.14(+1.90%)
Jun 28, 2023 7.369 7.369 7.092 7.146 195,071 -0.22(-3.03%)
Jun 27, 2023 7.428 7.486 7.248 7.369 212,004 -0.05(-0.66%)
Jun 26, 2023 7.165 7.574 7.165 7.418 309,199 +0.27(+3.81%)
Jun 23, 2023 7.068 7.311 6.990 7.146 846,214 -0.02(-0.27%)
Jun 22, 2023 7.311 7.311 7.049 7.165 300,313 -0.16(-2.12%)
Jun 21, 2023 7.097 7.447 7.015 7.321 359,837 +0.20(+2.87%)
Jun 20, 2023 7.233 7.253 7.097 7.117 222,638 -0.16(-2.14%)
Jun 16, 2023 7.311 7.399 7.194 7.272 379,638 -0.08(-1.06%)
Jun 15, 2023 7.360 7.399 7.194 7.350 182,017 -0.03(-0.40%)
Jun 14, 2023 7.564 7.603 7.350 7.379 274,699 -0.14(-1.81%)
Jun 13, 2023 7.467 7.690 7.389 7.515 226,921 +0.06(+0.78%)
Jun 12, 2023 7.564 7.569 7.389 7.457 175,524 -0.15(-1.92%)
Jun 09, 2023 7.642 7.642 7.311 7.603 553,574 -0.04(-0.51%)
Jun 08, 2023 7.574 7.681 7.408 7.642 301,636 +0.09(+1.16%)
Jun 07, 2023 7.360 7.605 7.321 7.554 366,625 +0.25(+3.46%)
Jun 06, 2023 6.981 7.326 6.981 7.301 293,337 +0.32(+4.60%)
Jun 05, 2023 7.029 7.068 6.874 6.981 278,452 -0.02(-0.28%)
Jun 02, 2023 6.796 7.093 6.757 7.000 227,625 +0.32(+4.80%)
Jun 01, 2023 6.835 6.835 6.669 6.679 185,760 -0.15(-2.14%)
May 31, 2023 7.049 7.068 6.786 6.825 298,719 -0.25(-3.57%)
May 30, 2023 7.224 7.292 7.039 7.078 234,181 -0.14(-1.89%)
May 26, 2023 7.118 7.300 7.118 7.214 182,330 +0.08(+1.08%)
May 25, 2023 7.339 7.415 6.936 7.137 234,812 -0.28(-3.75%)
May 24, 2023 7.396 7.636 7.396 7.415 307,448 -0.06(-0.77%)
May 23, 2023 7.387 7.568 7.358 7.473 316,798 +0.07(+0.91%)
May 22, 2023 7.387 7.444 7.233 7.406 257,118 +0.05(+0.65%)
May 19, 2023 7.291 7.521 7.156 7.358 449,667 +0.17(+2.40%)
May 18, 2023 7.108 7.223 7.003 7.185 215,016 +0.04(+0.54%)
May 17, 2023 7.147 7.214 7.060 7.147 248,027 +0.08(+1.09%)
May 16, 2023 7.195 7.262 6.945 7.070 179,400 -0.18(-2.51%)
May 15, 2023 7.243 7.291 7.176 7.252 254,932 +0.07(+0.93%)
May 12, 2023 7.271 7.291 7.041 7.185 213,149 -0.04(-0.53%)
May 11, 2023 7.137 7.305 7.118 7.223 392,610 +0.06(+0.80%)
May 10, 2023 7.271 7.358 6.936 7.166 341,717 -0.02(-0.27%)
May 09, 2023 7.329 7.377 6.936 7.185 320,124 +0.35(+5.05%)
May 08, 2023 6.964 6.970 6.738 6.840 219,793 -0.01(-0.14%)
May 05, 2023 6.801 6.926 6.753 6.849 203,110 +0.19(+2.88%)
May 04, 2023 6.849 6.849 6.571 6.658 313,815 -0.18(-2.66%)
May 03, 2023 7.099 7.300 6.830 6.840 290,023 -0.21(-2.99%)
May 02, 2023 7.598 7.598 6.869 7.051 356,120 -0.60(-7.89%)
May 01, 2023 7.540 7.713 7.492 7.655 266,061 +0.08(+1.01%)
Apr 28, 2023 7.329 7.674 7.329 7.578 287,702 +0.27(+3.67%)
Apr 27, 2023 7.060 7.377 7.060 7.310 363,773 +0.25(+3.53%)
Apr 26, 2023 7.377 7.415 7.012 7.060 230,627 -0.37(-5.03%)
Apr 25, 2023 7.799 7.804 7.396 7.435 376,327 -0.43(-5.49%)
Apr 24, 2023 7.770 7.885 7.732 7.866 297,415 +0.11(+1.36%)
Apr 21, 2023 7.732 7.789 7.588 7.761 248,624 -0.01(-0.12%)
Apr 20, 2023 7.789 7.789 7.694 7.770 212,107 -0.05(-0.61%)
Apr 19, 2023 7.751 7.856 7.679 7.818 389,266 +0.04(+0.49%)
Apr 18, 2023 7.962 7.962 7.722 7.780 199,940 -0.12(-1.46%)
Apr 17, 2023 7.713 7.895 7.713 7.895 197,549 +0.18(+2.36%)
Apr 14, 2023 7.742 7.876 7.578 7.713 374,914 -0.01(-0.12%)
Apr 13, 2023 7.722 7.780 7.598 7.722 176,135 +0.02(+0.25%)
Apr 12, 2023 8.068 8.068 7.674 7.703 152,925 -0.28(-3.49%)
Apr 11, 2023 7.953 8.106 7.914 7.981 180,149 +0.07(+0.85%)
Apr 10, 2023 7.953 8.039 7.847 7.914 598,994 -0.06(-0.72%)
Apr 06, 2023 7.694 8.068 7.569 7.972 360,481 +0.39(+5.19%)
Apr 05, 2023 7.502 7.588 7.339 7.578 1,060,082 +0.02(+0.25%)
Apr 04, 2023 7.626 7.684 7.483 7.559 270,687 -0.06(-0.76%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.