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:

Pactiv Evergreen Inc (NQ: PTVE )

14.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 10.66 10.99 10.65 10.71 139,996 -0.05(-0.44%)
Dec 30, 2022 10.82 10.90 10.62 10.76 127,662 -0.12(-1.13%)
Dec 29, 2022 10.79 10.95 10.76 10.88 140,339 +0.15(+1.41%)
Dec 28, 2022 11.08 11.12 10.72 10.73 78,809 -0.35(-3.16%)
Dec 27, 2022 10.97 11.10 10.96 11.08 68,461 +0.11(+1.04%)
Dec 23, 2022 10.82 11.06 10.82 10.96 90,483 +0.14(+1.31%)
Dec 22, 2022 10.72 10.94 10.65 10.82 147,008 +0.03(+0.26%)
Dec 21, 2022 10.69 10.94 10.59 10.79 207,752 +0.22(+2.06%)
Dec 20, 2022 10.77 10.85 10.57 10.58 286,759 -0.19(-1.76%)
Dec 19, 2022 10.88 11.06 10.47 10.76 162,882 -0.12(-1.13%)
Dec 16, 2022 10.94 11.12 10.86 10.89 610,921 -0.16(-1.46%)
Dec 15, 2022 11.06 11.13 10.94 11.05 353,006 -0.16(-1.44%)
Dec 14, 2022 11.16 11.36 11.09 11.21 174,097 -0.06(-0.50%)
Dec 13, 2022 11.55 11.74 11.04 11.27 1,437,219 -0.09(-0.83%)
Dec 12, 2022 11.12 11.48 11.12 11.36 166,099 +0.16(+1.44%)
Dec 09, 2022 11.22 11.49 11.19 11.20 190,049 -0.06(-0.50%)
Dec 08, 2022 11.36 11.50 11.04 11.26 184,885 -0.14(-1.25%)
Dec 07, 2022 11.44 11.80 11.39 11.40 207,100 -0.07(-0.58%)
Dec 06, 2022 11.32 11.55 11.32 11.47 176,867 +0.17(+1.51%)
Dec 05, 2022 11.19 11.45 11.19 11.29 294,527 +0.18(+1.62%)
Dec 02, 2022 11.07 11.38 10.89 11.12 242,587 -0.09(-0.76%)
Dec 01, 2022 10.92 11.23 10.92 11.20 182,975 +0.18(+1.63%)
Nov 30, 2022 10.73 11.03 10.65 11.02 191,943 +0.20(+1.84%)
Nov 29, 2022 10.83 10.94 10.74 10.82 99,112 +0.01(+0.09%)
Nov 28, 2022 10.80 10.93 10.71 10.81 152,556 -0.12(-1.12%)
Nov 25, 2022 10.95 11.04 10.87 10.93 52,740 +0.04(+0.34%)
Nov 23, 2022 10.77 10.93 10.73 10.90 89,726 +0.02(+0.17%)
Nov 22, 2022 10.91 11.06 10.75 10.88 108,534 +0.10(+0.96%)
Nov 21, 2022 10.56 10.77 10.56 10.77 327,272 +0.23(+2.14%)
Nov 18, 2022 10.77 10.85 10.33 10.55 130,801 -0.12(-1.14%)
Nov 17, 2022 10.61 10.72 10.32 10.67 108,359 -0.02(-0.18%)
Nov 16, 2022 10.68 10.84 10.62 10.69 127,145 -0.08(-0.70%)
Nov 15, 2022 10.90 11.07 10.66 10.77 179,093 -0.07(-0.61%)
Nov 14, 2022 10.89 11.12 10.81 10.83 188,115 -0.22(-1.95%)
Nov 11, 2022 11.01 11.15 10.91 11.05 193,016 +0.16(+1.47%)
Nov 10, 2022 10.87 11.11 10.42 10.89 236,187 +0.38(+3.57%)
Nov 09, 2022 10.97 11.03 10.38 10.51 345,833 -0.42(-3.86%)
Nov 08, 2022 10.61 11.38 10.54 10.93 712,572 +0.85(+8.47%)
Nov 07, 2022 10.28 10.31 10.06 10.08 183,930 -0.13(-1.29%)
Nov 04, 2022 10.12 10.25 10.03 10.21 121,078 +0.26(+2.64%)
Nov 03, 2022 9.658 10.09 9.630 9.949 165,326 +0.09(+0.95%)
Nov 02, 2022 10.13 10.21 9.827 9.855 234,529 -0.34(-3.32%)
Nov 01, 2022 10.39 10.42 10.19 10.19 201,801 -0.05(-0.46%)
Oct 31, 2022 10.31 10.38 9.569 10.24 319,088 -0.09(-0.91%)
Oct 28, 2022 10.14 10.39 10.02 10.33 192,568 +0.22(+2.13%)
Oct 27, 2022 10.16 10.25 9.424 10.12 205,227 +0.07(+0.65%)
Oct 26, 2022 10.16 10.50 10.00 10.05 189,534 -0.08(-0.74%)
Oct 25, 2022 9.808 10.37 9.461 10.13 311,644 +0.25(+2.57%)
Oct 24, 2022 9.564 9.930 9.526 9.874 151,512 +0.33(+3.44%)
Oct 21, 2022 9.263 9.583 9.160 9.545 130,257 +0.33(+3.56%)
Oct 20, 2022 9.245 9.432 9.160 9.217 412,167 +0.04(+0.41%)
Oct 19, 2022 9.095 9.273 9.048 9.179 290,221 +0.05(+0.51%)
Oct 18, 2022 9.151 9.226 8.912 9.132 253,146 +0.07(+0.72%)
Oct 17, 2022 8.785 9.273 8.785 9.066 654,699 +0.38(+4.43%)
Oct 14, 2022 8.597 8.757 8.475 8.682 181,550 +0.17(+1.98%)
Oct 13, 2022 8.222 8.625 8.128 8.513 200,956 +0.12(+1.45%)
Oct 12, 2022 8.578 8.578 8.231 8.391 3,144,946 -0.13(-1.54%)
Oct 11, 2022 8.287 8.560 8.090 8.522 308,792 +0.08(+1.00%)
Oct 10, 2022 8.372 8.981 8.278 8.438 211,584 +0.09(+1.12%)
Oct 07, 2022 8.409 8.503 8.222 8.344 474,000 -0.14(-1.66%)
Oct 06, 2022 8.550 8.569 8.377 8.484 1,394,878 -0.08(-0.88%)
Oct 05, 2022 8.513 8.569 8.442 8.560 124,590 -0.06(-0.65%)
Oct 04, 2022 8.522 8.672 8.522 8.616 208,721 +0.19(+2.23%)
Oct 03, 2022 8.316 8.513 8.231 8.428 175,033 +0.23(+2.86%)
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%)
Jul 01, 2022 9.153 9.264 8.985 9.199 140,014 -0.07(-0.70%)
Jun 30, 2022 8.790 9.274 8.790 9.264 364,117 +0.33(+3.64%)
Jun 29, 2022 9.069 9.181 8.846 8.939 195,089 -0.18(-1.94%)
Jun 28, 2022 9.441 9.590 9.106 9.116 257,018 -0.32(-3.35%)
Jun 27, 2022 9.190 9.478 9.125 9.432 508,429 +0.34(+3.79%)
Jun 24, 2022 9.171 9.367 9.060 9.088 1,018,151 +0.01(+0.10%)
Jun 23, 2022 9.097 9.144 8.958 9.078 125,843 +0.04(+0.41%)
Jun 22, 2022 8.930 9.199 8.930 9.041 163,850 -0.05(-0.51%)
Jun 21, 2022 9.320 9.451 9.041 9.088 186,001 -0.14(-1.51%)
Jun 17, 2022 8.967 9.441 8.967 9.227 777,340 +0.43(+4.86%)
Jun 16, 2022 8.967 9.051 8.613 8.799 337,856 -0.32(-3.47%)
Jun 15, 2022 9.171 9.264 8.948 9.116 167,370 +0.13(+1.45%)
Jun 14, 2022 9.060 9.161 8.809 8.985 198,129 +0.02(+0.21%)
Jun 13, 2022 9.460 9.460 8.902 8.967 226,095 -0.64(-6.68%)
Jun 10, 2022 9.348 9.655 9.274 9.609 427,428 +0.13(+1.37%)
Jun 09, 2022 9.683 9.995 9.427 9.478 161,825 -0.29(-2.95%)
Jun 08, 2022 9.906 9.906 9.478 9.767 216,604 -0.23(-2.33%)
Jun 07, 2022 9.916 10.07 9.757 9.999 236,597 -0.02(-0.19%)
Jun 06, 2022 9.990 10.29 9.925 10.02 328,322 +0.21(+2.18%)
Jun 03, 2022 9.637 9.813 9.413 9.804 510,935 +0.07(+0.76%)
Jun 02, 2022 9.906 10.13 9.711 9.730 268,331 -0.20(-1.97%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.