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 )

13.55 +0.03 (+0.18%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 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 (%)
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%)
Sep 01, 2022 10.37 10.52 9.780 9.883 281,950 -0.53(-5.14%)
Aug 31, 2022 10.32 10.47 10.27 10.42 283,795 +0.11(+1.09%)
Aug 30, 2022 10.45 10.81 10.20 10.31 129,673 -0.11(-1.08%)
Aug 29, 2022 10.28 10.44 10.15 10.42 167,697 +0.02(+0.18%)
Aug 26, 2022 10.94 11.01 10.32 10.40 156,905 -0.54(-4.93%)
Aug 25, 2022 10.77 11.03 10.30 10.94 133,979 +0.24(+2.26%)
Aug 24, 2022 10.86 10.90 10.66 10.70 208,743 -0.16(-1.46%)
Aug 23, 2022 11.16 11.27 10.86 10.86 178,371 -0.37(-3.31%)
Aug 22, 2022 11.25 11.29 11.05 11.23 182,335 -0.06(-0.49%)
Aug 19, 2022 11.37 11.37 11.19 11.28 157,222 -0.17(-1.46%)
Aug 18, 2022 11.14 11.45 11.03 11.45 219,735 +0.38(+3.45%)
Aug 17, 2022 11.09 11.14 11.01 11.07 123,267 -0.12(-1.08%)
Aug 16, 2022 11.17 11.25 11.03 11.19 160,277 -0.08(-0.74%)
Aug 15, 2022 11.26 11.39 10.99 11.27 142,117 -0.04(-0.33%)
Aug 12, 2022 10.90 11.41 10.89 11.31 299,407 +0.48(+4.47%)
Aug 11, 2022 10.93 10.97 10.72 10.83 285,519 +0.04(+0.34%)
Aug 10, 2022 10.94 11.25 10.78 10.79 280,667 -0.05(-0.43%)
Aug 09, 2022 10.66 11.22 10.65 10.84 503,339 +0.07(+0.60%)
Aug 08, 2022 10.43 11.05 10.43 10.77 281,974 +0.34(+3.30%)
Aug 05, 2022 10.70 10.72 10.22 10.43 260,115 -0.24(-2.27%)
Aug 04, 2022 10.26 10.96 9.999 10.67 464,070 +1.35(+14.47%)
Aug 03, 2022 9.441 9.506 9.199 9.320 168,381 +0.02(+0.20%)
Aug 02, 2022 9.423 9.478 9.246 9.302 137,793 -0.16(-1.67%)
Aug 01, 2022 9.497 9.534 9.404 9.460 196,817 -0.05(-0.49%)
Jul 29, 2022 9.590 9.720 9.492 9.506 130,322 -0.08(-0.87%)
Jul 28, 2022 9.404 9.627 9.404 9.590 92,335 +0.24(+2.59%)
Jul 27, 2022 9.106 9.432 9.004 9.348 298,049 +0.32(+3.50%)
Jul 26, 2022 9.097 9.144 8.967 9.032 170,324 -0.06(-0.61%)
Jul 25, 2022 9.171 9.171 9.032 9.088 207,120 -0.04(-0.41%)
Jul 22, 2022 9.125 9.255 9.004 9.125 176,805 +0.03(+0.31%)
Jul 21, 2022 8.939 9.116 8.874 9.097 301,847 +0.17(+1.87%)
Jul 20, 2022 9.069 9.088 8.920 8.930 157,888 -0.17(-1.84%)
Jul 19, 2022 9.181 9.330 9.046 9.097 323,101 +0.08(+0.93%)
Jul 18, 2022 9.023 9.162 9.013 9.013 326,533 +0.12(+1.36%)
Jul 15, 2022 8.911 9.013 8.781 8.892 342,385 +0.17(+1.92%)
Jul 14, 2022 8.604 8.790 8.512 8.725 250,527 +0.00(+0.00%)
Jul 13, 2022 8.483 8.753 8.474 8.725 254,486 +0.21(+2.51%)
Jul 12, 2022 8.576 8.809 8.465 8.511 789,504 -0.05(-0.54%)
Jul 11, 2022 8.492 8.772 8.483 8.558 172,053 +0.01(+0.11%)
Jul 08, 2022 8.697 8.799 8.520 8.548 251,171 -0.05(-0.54%)
Jul 07, 2022 8.809 8.920 8.567 8.595 186,319 -0.11(-1.28%)
Jul 06, 2022 9.078 9.199 8.651 8.706 160,758 -0.43(-4.68%)
Jul 05, 2022 9.004 9.144 8.790 9.134 202,684 -0.07(-0.71%)
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.