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 )

15.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Sep 01, 2023 8.176 8.422 8.098 8.402 195,502 +0.31(+3.89%)
Aug 31, 2023 8.107 8.205 8.018 8.087 112,856 -0.01(-0.12%)
Aug 30, 2023 8.274 8.274 8.087 8.097 129,872 -0.14(-1.67%)
Aug 29, 2023 8.176 8.235 8.118 8.235 96,484 +0.07(+0.83%)
Aug 28, 2023 8.069 8.206 8.069 8.167 61,721 +0.15(+1.82%)
Aug 25, 2023 8.118 8.118 7.997 8.021 73,604 -0.04(-0.48%)
Aug 24, 2023 8.069 8.215 8.060 8.060 84,811 -0.04(-0.48%)
Aug 23, 2023 8.069 8.128 8.021 8.099 90,392 +0.05(+0.60%)
Aug 22, 2023 7.953 8.118 7.865 8.050 135,619 +0.14(+1.72%)
Aug 21, 2023 8.040 8.040 7.865 7.914 89,800 -0.10(-1.21%)
Aug 18, 2023 7.933 8.050 7.894 8.011 102,745 -0.01(-0.12%)
Aug 17, 2023 8.089 8.147 8.011 8.021 99,219 +0.00(+0.00%)
Aug 16, 2023 8.118 8.215 8.021 8.021 140,583 -0.10(-1.20%)
Aug 15, 2023 8.293 8.293 8.103 8.118 118,397 -0.20(-2.45%)
Aug 14, 2023 8.332 8.332 8.215 8.322 157,029 -0.08(-0.93%)
Aug 11, 2023 8.361 8.468 8.322 8.400 110,622 +0.04(+0.47%)
Aug 10, 2023 8.381 8.624 8.342 8.361 114,430 +0.07(+0.82%)
Aug 09, 2023 8.186 8.322 8.099 8.293 166,527 +0.14(+1.67%)
Aug 08, 2023 8.138 8.186 7.992 8.157 127,955 -0.14(-1.64%)
Aug 07, 2023 8.400 8.643 8.244 8.293 175,899 -0.03(-0.35%)
Aug 04, 2023 8.458 8.556 8.215 8.322 274,076 -0.12(-1.38%)
Aug 03, 2023 8.206 8.556 7.992 8.439 312,547 +0.28(+3.46%)
Aug 02, 2023 8.167 8.264 8.060 8.157 158,445 -0.08(-0.94%)
Aug 01, 2023 8.342 8.342 8.118 8.235 162,678 -0.14(-1.63%)
Jul 31, 2023 8.390 8.478 8.308 8.371 163,773 +0.02(+0.23%)
Jul 28, 2023 8.303 8.449 8.274 8.351 140,544 +0.14(+1.66%)
Jul 27, 2023 8.303 8.342 8.118 8.215 154,194 -0.09(-1.05%)
Jul 26, 2023 8.351 8.439 8.206 8.303 136,416 -0.05(-0.58%)
Jul 25, 2023 8.206 8.497 7.972 8.351 133,646 +0.14(+1.66%)
Jul 24, 2023 8.031 8.235 8.031 8.215 140,209 +0.19(+2.42%)
Jul 21, 2023 8.089 8.089 7.943 8.021 128,941 -0.03(-0.36%)
Jul 20, 2023 8.215 8.215 7.924 8.050 143,911 -0.13(-1.55%)
Jul 19, 2023 8.108 8.313 8.089 8.176 147,873 +0.09(+1.08%)
Jul 18, 2023 7.914 8.196 7.841 8.089 193,201 +0.17(+2.21%)
Jul 17, 2023 7.690 7.943 7.642 7.914 231,729 +0.22(+2.91%)
Jul 14, 2023 7.749 7.749 7.486 7.690 180,313 -0.04(-0.50%)
Jul 13, 2023 7.632 7.749 7.554 7.729 156,270 +0.14(+1.79%)
Jul 12, 2023 7.496 7.661 7.486 7.593 220,357 +0.24(+3.31%)
Jul 11, 2023 7.165 7.369 7.126 7.350 203,307 +0.25(+3.56%)
Jul 10, 2023 7.146 7.233 7.049 7.097 242,589 -0.09(-1.22%)
Jul 07, 2023 7.019 7.272 7.019 7.185 243,383 +0.17(+2.50%)
Jul 06, 2023 7.107 7.107 6.942 7.010 135,357 -0.15(-2.04%)
Jul 05, 2023 7.467 7.467 7.136 7.156 138,836 -0.34(-4.54%)
Jul 03, 2023 7.369 7.564 7.369 7.496 90,418 +0.14(+1.85%)
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 +0.52(+7.54%)
May 08, 2023 6.959 6.965 6.733 6.835 219,955 -0.01(-0.14%)
May 05, 2023 6.796 6.921 6.748 6.844 203,260 +0.19(+2.88%)
May 04, 2023 6.844 6.844 6.566 6.653 314,047 -0.18(-2.66%)
May 03, 2023 7.094 7.295 6.825 6.835 290,237 -0.21(-2.99%)
May 02, 2023 7.592 7.592 6.863 7.046 356,383 -0.60(-7.89%)
May 01, 2023 7.535 7.707 7.487 7.650 266,258 +0.08(+1.01%)
Apr 28, 2023 7.324 7.669 7.324 7.573 287,915 +0.27(+3.67%)
Apr 27, 2023 7.055 7.372 7.055 7.304 364,041 +0.25(+3.53%)
Apr 26, 2023 7.372 7.410 7.007 7.055 230,797 -0.37(-5.03%)
Apr 25, 2023 7.793 7.798 7.391 7.429 376,604 -0.43(-5.49%)
Apr 24, 2023 7.765 7.880 7.726 7.860 297,634 +0.11(+1.36%)
Apr 21, 2023 7.726 7.784 7.582 7.755 248,807 -0.01(-0.12%)
Apr 20, 2023 7.784 7.784 7.688 7.765 212,264 -0.05(-0.61%)
Apr 19, 2023 7.745 7.850 7.673 7.812 389,554 +0.04(+0.49%)
Apr 18, 2023 7.956 7.956 7.717 7.774 200,087 -0.12(-1.46%)
Apr 17, 2023 7.707 7.889 7.707 7.889 197,694 +0.18(+2.36%)
Apr 14, 2023 7.736 7.870 7.573 7.707 375,191 -0.01(-0.12%)
Apr 13, 2023 7.717 7.774 7.592 7.717 176,265 +0.02(+0.25%)
Apr 12, 2023 8.062 8.062 7.669 7.697 153,038 -0.28(-3.49%)
Apr 11, 2023 7.947 8.100 7.908 7.975 180,282 +0.07(+0.85%)
Apr 10, 2023 7.947 8.033 7.841 7.908 599,436 -0.06(-0.72%)
Apr 06, 2023 7.688 8.062 7.563 7.966 360,747 +0.39(+5.19%)
Apr 05, 2023 7.496 7.582 7.333 7.573 1,060,864 +0.02(+0.25%)
Apr 04, 2023 7.621 7.678 7.477 7.554 270,886 -0.06(-0.76%)
Apr 03, 2023 7.736 7.812 7.544 7.611 288,555 -0.06(-0.75%)
Mar 31, 2023 7.621 7.707 7.563 7.669 359,438 +0.10(+1.27%)
Mar 30, 2023 7.650 7.812 7.535 7.573 139,615 +0.03(+0.38%)
Mar 29, 2023 7.630 7.774 7.439 7.544 306,140 +0.02(+0.25%)
Mar 28, 2023 7.458 7.554 7.419 7.525 268,897 +0.05(+0.64%)
Mar 27, 2023 7.487 7.525 7.396 7.477 314,738 +0.10(+1.30%)
Mar 24, 2023 7.439 7.511 7.237 7.381 319,391 -0.14(-1.91%)
Mar 23, 2023 7.429 7.860 7.429 7.525 519,462 +0.12(+1.68%)
Mar 22, 2023 7.573 7.659 7.381 7.400 184,123 -0.17(-2.28%)
Mar 21, 2023 7.784 7.870 7.530 7.573 177,424 -0.05(-0.63%)
Mar 20, 2023 7.467 7.731 7.458 7.621 293,810 +0.29(+3.92%)
Mar 17, 2023 7.726 7.774 7.266 7.333 961,948 -0.51(-6.48%)
Mar 16, 2023 7.707 7.908 7.372 7.841 366,870 +0.16(+2.12%)
Mar 15, 2023 7.858 7.858 7.158 7.678 465,302 -0.29(-3.62%)
Mar 14, 2023 8.265 8.289 7.816 7.967 506,111 -0.09(-1.12%)
Mar 13, 2023 8.852 8.871 8.057 8.057 369,017 -0.94(-10.42%)
Mar 10, 2023 9.468 9.498 8.833 8.994 397,363 -0.48(-5.09%)
Mar 09, 2023 9.203 9.562 9.203 9.477 350,928 +0.18(+1.93%)
Mar 08, 2023 9.250 9.474 8.843 9.297 600,008 -0.01(-0.10%)
Mar 07, 2023 10.45 10.65 8.947 9.307 868,079 -1.47(-13.62%)
Mar 06, 2023 11.07 11.07 10.69 10.77 163,340 -0.26(-2.32%)
Mar 03, 2023 10.91 11.10 10.72 11.03 158,024 +0.33(+3.10%)
Mar 02, 2023 10.47 10.76 10.43 10.70 114,571 +0.15(+1.44%)
Mar 01, 2023 10.26 10.58 10.16 10.55 138,400 +0.31(+3.05%)
Feb 28, 2023 10.27 10.40 10.19 10.23 132,450 -0.02(-0.18%)
Feb 27, 2023 10.35 10.41 10.20 10.25 66,475 +0.03(+0.28%)
Feb 24, 2023 10.23 10.29 10.06 10.23 141,314 -0.09(-0.83%)
Feb 23, 2023 10.23 10.37 10.11 10.31 105,161 +0.12(+1.21%)
Feb 22, 2023 10.34 10.42 10.06 10.19 114,846 -0.09(-0.83%)
Feb 21, 2023 10.52 10.71 10.27 10.27 150,181 -0.44(-4.07%)
Feb 17, 2023 10.51 10.77 10.31 10.71 162,055 +0.28(+2.73%)
Feb 16, 2023 10.51 10.56 10.37 10.42 457,350 -0.13(-1.26%)
Feb 15, 2023 10.47 10.58 10.26 10.56 83,752 -0.01(-0.09%)
Feb 14, 2023 10.44 10.67 10.39 10.57 118,567 +0.09(+0.81%)
Feb 13, 2023 10.32 10.52 10.14 10.48 82,323 +0.20(+1.93%)
Feb 10, 2023 10.28 10.36 10.15 10.28 96,640 -0.01(-0.09%)
Feb 09, 2023 10.54 10.78 10.25 10.29 82,936 -0.15(-1.45%)
Feb 08, 2023 10.65 10.75 10.39 10.44 110,826 -0.22(-2.04%)
Feb 07, 2023 10.84 10.84 10.39 10.66 143,240 -0.20(-1.83%)
Feb 06, 2023 10.95 10.95 10.72 10.86 124,182 -0.10(-0.95%)
Feb 03, 2023 11.00 11.09 10.86 10.96 107,958 -0.04(-0.34%)
Feb 02, 2023 10.73 11.02 10.68 11.00 125,063 +0.33(+3.11%)
Feb 01, 2023 10.89 10.89 10.43 10.67 189,210 -0.23(-2.08%)
Jan 31, 2023 10.62 10.91 10.55 10.90 158,418 +0.29(+2.77%)
Jan 30, 2023 10.55 10.69 10.52 10.60 96,721 -0.02(-0.18%)
Jan 27, 2023 10.56 10.64 10.42 10.62 112,146 +0.06(+0.54%)
Jan 26, 2023 10.41 10.63 10.41 10.57 104,140 +0.18(+1.73%)
Jan 25, 2023 10.41 10.45 10.28 10.39 92,679 -0.14(-1.35%)
Jan 24, 2023 10.35 10.58 10.27 10.53 108,421 +0.14(+1.37%)
Jan 23, 2023 10.24 10.42 10.17 10.39 89,904 +0.16(+1.57%)
Jan 20, 2023 10.44 10.44 10.04 10.23 355,227 -0.03(-0.28%)
Jan 19, 2023 10.20 10.41 10.14 10.25 97,718 -0.05(-0.46%)
Jan 18, 2023 10.34 10.53 10.27 10.30 101,975 +0.07(+0.65%)
Jan 17, 2023 10.35 10.42 10.17 10.23 121,784 -0.14(-1.37%)
Jan 13, 2023 10.43 10.50 10.34 10.38 89,788 -0.08(-0.72%)
Jan 12, 2023 10.51 10.65 10.23 10.45 137,805 +0.07(+0.64%)
Jan 11, 2023 10.63 10.73 10.37 10.39 149,523 -0.22(-2.05%)
Jan 10, 2023 10.90 11.08 10.53 10.60 119,452 -0.34(-3.11%)
Jan 09, 2023 10.99 11.17 10.93 10.94 147,831 -0.05(-0.43%)
Jan 06, 2023 10.87 11.12 10.80 10.99 106,876 +0.20(+1.84%)
Jan 05, 2023 10.76 10.91 10.60 10.79 114,378 -0.02(-0.17%)
Jan 04, 2023 10.73 11.20 10.66 10.81 160,217 +0.10(+0.97%)
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.