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 )

11.54 +0.10 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2023 11.21 11.32 11.13 11.16 188,046 +0.00(+0.00%)
Nov 29, 2023 11.20 11.23 11.04 11.16 168,363 +0.04(+0.35%)
Nov 28, 2023 11.10 11.17 11.02 11.13 113,980 +0.00(+0.00%)
Nov 27, 2023 11.11 11.15 10.98 11.13 166,459 +0.00(+0.00%)
Nov 24, 2023 11.05 11.16 11.01 11.13 98,686 +0.17(+1.59%)
Nov 22, 2023 10.93 11.09 10.87 10.95 156,708 +0.12(+1.07%)
Nov 21, 2023 10.86 10.98 10.82 10.83 189,135 -0.10(-0.89%)
Nov 20, 2023 11.03 11.03 10.84 10.93 296,108 -0.05(-0.44%)
Nov 17, 2023 11.15 11.29 10.98 10.98 277,743 -0.08(-0.70%)
Nov 16, 2023 10.89 11.06 10.82 11.06 296,965 +0.11(+0.97%)
Nov 15, 2023 10.85 11.07 10.85 10.95 266,664 +0.06(+0.53%)
Nov 14, 2023 10.71 11.06 10.59 10.89 330,115 +0.54(+5.23%)
Nov 13, 2023 10.45 10.48 10.30 10.35 380,181 -0.10(-0.93%)
Nov 10, 2023 10.35 10.47 10.30 10.45 137,765 +0.10(+0.94%)
Nov 09, 2023 10.50 10.57 10.29 10.35 191,967 -0.02(-0.19%)
Nov 08, 2023 10.37 10.51 10.29 10.37 186,797 +0.06(+0.56%)
Nov 07, 2023 10.41 10.49 10.27 10.31 152,700 -0.20(-1.93%)
Nov 06, 2023 10.44 10.66 10.37 10.52 195,694 +0.21(+2.07%)
Nov 03, 2023 10.14 10.42 10.07 10.30 391,286 +0.35(+3.50%)
Nov 02, 2023 8.987 10.13 8.939 9.955 393,769 +1.70(+20.63%)
Nov 01, 2023 8.358 8.455 8.145 8.252 129,635 -0.09(-1.04%)
Oct 31, 2023 8.029 8.387 8.029 8.339 143,037 +0.29(+3.61%)
Oct 30, 2023 7.991 8.126 7.991 8.049 119,517 +0.16(+2.09%)
Oct 27, 2023 7.913 7.996 7.768 7.884 113,154 -0.03(-0.37%)
Oct 26, 2023 7.594 7.976 7.594 7.913 155,474 +0.32(+4.20%)
Oct 25, 2023 7.633 7.710 7.584 7.594 133,936 -0.10(-1.26%)
Oct 24, 2023 7.681 7.768 7.604 7.691 159,611 +0.04(+0.51%)
Oct 23, 2023 7.749 7.848 7.628 7.652 122,093 -0.16(-2.10%)
Oct 20, 2023 7.749 7.884 7.720 7.817 163,725 +0.07(+0.87%)
Oct 19, 2023 7.807 7.933 7.662 7.749 133,386 -0.07(-0.87%)
Oct 18, 2023 7.884 7.947 7.797 7.817 122,350 -0.15(-1.82%)
Oct 17, 2023 7.700 8.010 7.449 7.962 160,756 +0.22(+2.87%)
Oct 16, 2023 7.710 7.812 7.657 7.739 163,953 +0.10(+1.27%)
Oct 13, 2023 7.613 7.691 7.536 7.642 158,615 +0.03(+0.38%)
Oct 12, 2023 7.710 7.710 7.536 7.613 125,747 -0.10(-1.25%)
Oct 11, 2023 7.768 7.846 7.594 7.710 81,662 -0.06(-0.75%)
Oct 10, 2023 7.681 7.846 7.681 7.768 115,484 +0.01(+0.12%)
Oct 09, 2023 7.536 7.768 7.468 7.759 134,021 +0.21(+2.82%)
Oct 06, 2023 7.536 7.613 7.333 7.546 355,193 +0.01(+0.13%)
Oct 05, 2023 7.681 7.778 7.502 7.536 142,658 -0.18(-2.38%)
Oct 04, 2023 7.729 7.755 7.633 7.720 128,068 -0.01(-0.13%)
Oct 03, 2023 7.700 7.729 7.565 7.729 120,612 +0.00(+0.00%)
Oct 02, 2023 7.846 7.855 7.633 7.729 114,471 -0.14(-1.72%)
Sep 29, 2023 7.875 8.000 7.780 7.865 134,009 +0.03(+0.37%)
Sep 28, 2023 7.710 7.894 7.710 7.836 86,748 +0.15(+1.89%)
Sep 27, 2023 7.729 7.788 7.633 7.691 90,208 +0.00(+0.00%)
Sep 26, 2023 7.826 7.923 7.662 7.691 109,817 -0.17(-2.21%)
Sep 25, 2023 7.865 7.875 7.720 7.865 194,799 -0.03(-0.37%)
Sep 22, 2023 8.029 8.165 7.894 7.894 107,314 -0.17(-2.16%)
Sep 21, 2023 7.952 8.155 7.933 8.068 131,778 +0.08(+0.97%)
Sep 20, 2023 8.368 8.508 7.991 7.991 161,758 -0.36(-4.29%)
Sep 19, 2023 8.039 8.378 7.797 8.349 313,175 +0.29(+3.60%)
Sep 18, 2023 8.078 8.087 7.923 8.058 131,490 -0.02(-0.24%)
Sep 15, 2023 7.913 8.145 7.870 8.078 446,730 +0.11(+1.33%)
Sep 14, 2023 7.604 7.962 7.459 7.971 219,031 +0.47(+6.32%)
Sep 13, 2023 7.478 7.642 7.430 7.497 184,575 +0.07(+0.91%)
Sep 12, 2023 7.333 7.719 7.333 7.430 186,218 +0.12(+1.59%)
Sep 11, 2023 7.304 7.449 7.285 7.314 199,299 +0.04(+0.53%)
Sep 08, 2023 7.246 7.386 7.168 7.275 175,525 +0.05(+0.67%)
Sep 07, 2023 7.459 7.641 7.207 7.226 246,048 -0.26(-3.49%)
Sep 06, 2023 7.952 8.025 7.430 7.488 283,792 -0.48(-6.07%)
Sep 05, 2023 8.223 8.223 7.913 7.971 156,713 -0.29(-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.