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 )

15.53 +0.27 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 9.309 9.410 9.235 9.272 107,635 -0.03(-0.30%)
Mar 30, 2022 9.410 9.603 9.272 9.299 134,989 -0.22(-2.32%)
Mar 29, 2022 9.226 9.585 9.069 9.521 151,831 +0.47(+5.19%)
Mar 28, 2022 9.161 9.309 8.949 9.050 137,470 -0.22(-2.39%)
Mar 25, 2022 9.152 9.364 9.018 9.272 220,402 +0.19(+2.13%)
Mar 24, 2022 9.087 9.428 8.931 9.078 221,329 -0.01(-0.10%)
Mar 23, 2022 9.309 9.309 9.023 9.087 66,680 -0.28(-2.95%)
Mar 22, 2022 9.484 9.484 9.299 9.364 175,998 +0.13(+1.40%)
Mar 21, 2022 9.493 9.650 9.124 9.235 197,149 -0.29(-3.09%)
Mar 18, 2022 9.106 9.613 8.935 9.530 1,012,806 +0.36(+3.92%)
Mar 17, 2022 8.866 9.226 8.866 9.170 174,766 +0.18(+1.95%)
Mar 16, 2022 8.931 9.032 8.820 8.995 187,618 +0.16(+1.77%)
Mar 15, 2022 8.728 8.857 8.571 8.839 255,009 +0.12(+1.37%)
Mar 14, 2022 8.534 8.783 8.479 8.719 276,962 +0.29(+3.50%)
Mar 11, 2022 8.516 8.691 8.415 8.424 147,678 -0.10(-1.19%)
Mar 10, 2022 8.304 8.544 8.184 8.525 116,498 +0.16(+1.87%)
Mar 09, 2022 8.378 8.539 8.332 8.368 214,003 +0.09(+1.11%)
Mar 08, 2022 8.184 8.544 8.055 8.276 216,931 +0.11(+1.35%)
Mar 07, 2022 8.368 8.502 8.027 8.166 210,367 -0.21(-2.53%)
Mar 04, 2022 8.525 8.525 8.212 8.378 285,241 -0.15(-1.73%)
Mar 03, 2022 8.700 8.700 8.258 8.525 370,787 +0.01(+0.11%)
Mar 02, 2022 8.324 8.552 8.197 8.516 381,230 +0.15(+1.74%)
Mar 01, 2022 8.744 8.762 8.324 8.370 217,784 -0.40(-4.57%)
Feb 28, 2022 9.227 9.264 8.735 8.771 244,380 -0.36(-3.99%)
Feb 25, 2022 8.644 9.163 8.890 9.136 358,486 +0.45(+5.14%)
Feb 24, 2022 8.498 8.911 8.215 8.689 286,295 -0.26(-2.95%)
Feb 23, 2022 9.327 9.537 8.899 8.954 369,087 -0.39(-4.20%)
Feb 22, 2022 9.546 9.729 9.318 9.346 200,972 -0.26(-2.75%)
Feb 18, 2022 9.610 0 -0.20(-2.04%)
Feb 17, 2022 9.802 9.957 9.647 9.811 176,466 +0.10(+1.03%)
Feb 16, 2022 9.665 9.765 9.478 9.710 186,576 +0.14(+1.43%)
Feb 15, 2022 9.583 9.802 9.501 9.574 173,736 -0.01(-0.10%)
Feb 14, 2022 9.719 9.856 9.318 9.583 245,854 -0.17(-1.78%)
Feb 11, 2022 9.683 9.865 9.592 9.756 134,531 +0.18(+1.90%)
Feb 10, 2022 9.473 9.692 9.127 9.574 189,141 +0.14(+1.45%)
Feb 09, 2022 9.701 9.774 9.391 9.437 124,634 -0.25(-2.54%)
Feb 08, 2022 9.537 9.706 9.300 9.683 90,487 +0.28(+3.01%)
Feb 07, 2022 9.555 9.812 9.300 9.400 155,390 -0.06(-0.67%)
Feb 04, 2022 9.574 9.574 9.254 9.464 151,022 -0.12(-1.24%)
Feb 03, 2022 9.856 9.865 9.574 9.583 216,255 -0.18(-1.87%)
Feb 02, 2022 10.08 10.08 9.683 9.765 216,772 -0.30(-2.99%)
Feb 01, 2022 10.00 10.11 9.847 10.07 230,281 +0.25(+2.51%)
Jan 28, 2022 9.811 9.829 9.564 9.820 177,029 -0.07(-0.74%)
Jan 27, 2022 10.02 10.24 9.792 9.893 107,293 -0.11(-1.09%)
Jan 26, 2022 10.47 10.67 9.874 10.00 160,271 -0.38(-3.69%)
Jan 25, 2022 10.23 10.53 9.902 10.39 118,661 +0.02(+0.18%)
Jan 24, 2022 10.40 10.53 10.04 10.37 236,792 -0.10(-0.96%)
Jan 21, 2022 10.96 11.17 10.46 10.47 220,526 -0.44(-4.01%)
Jan 20, 2022 11.11 11.29 10.87 10.90 138,406 -0.23(-2.05%)
Jan 19, 2022 10.98 11.25 10.97 11.13 246,968 +0.16(+1.50%)
Jan 18, 2022 10.97 10.97 10.68 10.97 150,432 -0.11(-0.99%)
Jan 14, 2022 11.08 0 -0.44(-3.80%)
Jan 13, 2022 11.29 11.57 11.27 11.52 219,331 +0.20(+1.77%)
Jan 12, 2022 11.24 11.55 11.19 11.32 113,372 -0.04(-0.32%)
Jan 11, 2022 11.57 11.69 11.21 11.35 197,561 -0.13(-1.11%)
Jan 10, 2022 10.54 12.04 10.53 11.48 376,025 -0.10(-0.87%)
Jan 07, 2022 12.04 12.12 11.41 11.58 771,603 -0.40(-3.35%)
Jan 06, 2022 11.83 12.25 11.63 11.98 260,125 +0.10(+0.84%)
Jan 05, 2022 12.06 12.65 11.76 11.88 339,098 +0.15(+1.32%)
Jan 04, 2022 11.58 11.99 11.55 11.73 165,530 +0.25(+2.14%)
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.