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 )

7.520 +0.080 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 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 26, 2023 7.420 7.610 7.420 7.520 174,909 +0.08(+1.08%)
May 25, 2023 7.650 7.730 7.230 7.440 225,255 -0.29(-3.75%)
May 24, 2023 7.710 7.960 7.710 7.730 294,934 -0.06(-0.77%)
May 23, 2023 7.700 7.889 7.670 7.790 303,903 +0.07(+0.91%)
May 22, 2023 7.700 7.760 7.540 7.720 246,653 +0.05(+0.65%)
May 19, 2023 7.600 7.840 7.460 7.670 431,364 +0.18(+2.40%)
May 18, 2023 7.410 7.530 7.300 7.490 206,264 +0.04(+0.54%)
May 17, 2023 7.450 7.520 7.360 7.450 237,932 +0.08(+1.09%)
May 16, 2023 7.500 7.570 7.240 7.370 172,098 -0.19(-2.51%)
May 15, 2023 7.550 7.600 7.480 7.560 244,556 +0.07(+0.93%)
May 12, 2023 7.580 7.600 7.340 7.490 204,473 -0.04(-0.53%)
May 11, 2023 7.440 7.615 7.420 7.530 376,630 +0.06(+0.80%)
May 10, 2023 7.580 7.670 7.230 7.470 327,808 -0.02(-0.27%)
May 09, 2023 7.640 7.690 7.230 7.490 307,094 +0.36(+5.05%)
May 08, 2023 7.260 7.266 7.024 7.130 210,847 -0.01(-0.14%)
May 05, 2023 7.090 7.220 7.040 7.140 194,843 +0.20(+2.88%)
May 04, 2023 7.140 7.140 6.850 6.940 301,042 -0.19(-2.66%)
May 03, 2023 7.400 7.610 7.120 7.130 278,218 -0.22(-2.99%)
May 02, 2023 7.920 7.920 7.160 7.350 341,625 -0.63(-7.89%)
May 01, 2023 7.860 8.040 7.810 7.980 255,232 +0.08(+1.01%)
Apr 28, 2023 7.640 8.000 7.640 7.900 275,992 +0.28(+3.67%)
Apr 27, 2023 7.360 7.690 7.360 7.620 348,966 +0.26(+3.53%)
Apr 26, 2023 7.690 7.730 7.310 7.360 221,240 -0.39(-5.03%)
Apr 25, 2023 8.130 8.135 7.710 7.750 361,009 -0.45(-5.49%)
Apr 24, 2023 8.100 8.220 8.060 8.200 285,309 +0.11(+1.36%)
Apr 21, 2023 8.060 8.120 7.910 8.090 238,504 -0.01(-0.12%)
Apr 20, 2023 8.120 8.120 8.020 8.100 203,474 -0.05(-0.61%)
Apr 19, 2023 8.080 8.189 8.005 8.150 373,422 +0.04(+0.49%)
Apr 18, 2023 8.300 8.300 8.050 8.110 191,802 -0.12(-1.46%)
Apr 17, 2023 8.040 8.230 8.040 8.230 189,508 +0.19(+2.36%)
Apr 14, 2023 8.070 8.210 7.900 8.040 359,654 -0.01(-0.12%)
Apr 13, 2023 8.050 8.110 7.920 8.050 168,966 +0.02(+0.25%)
Apr 12, 2023 8.410 8.410 8.000 8.030 146,701 -0.29(-3.49%)
Apr 11, 2023 8.290 8.450 8.250 8.320 172,817 +0.07(+0.85%)
Apr 10, 2023 8.290 8.380 8.180 8.250 574,613 -0.06(-0.72%)
Apr 06, 2023 8.020 8.410 7.890 8.310 345,808 +0.41(+5.19%)
Apr 05, 2023 7.820 7.910 7.650 7.900 1,016,932 +0.02(+0.25%)
Apr 04, 2023 7.950 8.010 7.800 7.880 259,669 -0.06(-0.76%)
Apr 03, 2023 8.070 8.150 7.870 7.940 276,606 -0.06(-0.75%)
Mar 31, 2023 7.950 8.040 7.890 8.000 344,554 +0.10(+1.27%)
Mar 30, 2023 7.980 8.150 7.860 7.900 133,834 +0.03(+0.38%)
Mar 29, 2023 7.960 8.110 7.760 7.870 293,463 +0.02(+0.25%)
Mar 28, 2023 7.780 7.880 7.740 7.850 257,762 +0.05(+0.64%)
Mar 27, 2023 7.810 7.850 7.715 7.800 301,705 +0.10(+1.30%)
Mar 24, 2023 7.760 7.835 7.550 7.700 306,165 -0.15(-1.91%)
Mar 23, 2023 7.750 8.200 7.750 7.850 497,951 +0.13(+1.68%)
Mar 22, 2023 7.900 7.990 7.700 7.720 176,499 -0.18(-2.28%)
Mar 21, 2023 8.120 8.210 7.855 7.900 170,077 -0.05(-0.63%)
Mar 20, 2023 7.790 8.065 7.780 7.950 281,643 +0.30(+3.92%)
Mar 17, 2023 8.060 8.110 7.580 7.650 922,113 -0.53(-6.48%)
Mar 16, 2023 8.040 8.250 7.690 8.180 351,678 +0.17(+2.12%)
Mar 15, 2023 8.198 8.198 7.467 8.010 446,033 -0.30(-3.62%)
Mar 14, 2023 8.622 8.647 8.153 8.311 485,152 -0.09(-1.12%)
Mar 13, 2023 9.235 9.254 8.405 8.405 353,735 -0.98(-10.42%)
Mar 10, 2023 9.877 9.908 9.215 9.383 380,907 -0.50(-5.09%)
Mar 09, 2023 9.600 9.975 9.600 9.887 336,395 +0.19(+1.93%)
Mar 08, 2023 9.650 9.883 9.225 9.699 575,161 -0.01(-0.10%)
Mar 07, 2023 10.90 11.11 9.333 9.709 832,130 -1.53(-13.62%)
Mar 06, 2023 11.55 11.55 11.15 11.24 156,576 -0.27(-2.32%)
Mar 03, 2023 11.38 11.58 11.18 11.51 151,480 +0.35(+3.10%)
Mar 02, 2023 10.92 11.23 10.88 11.16 109,827 +0.16(+1.44%)
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.