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 )

13.57 -1.92 (-12.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2022 9.562 9.971 9.432 9.925 358,996 +0.35(+3.69%)
May 31, 2022 9.711 9.813 9.376 9.571 319,893 -0.12(-1.25%)
May 27, 2022 9.283 9.719 9.283 9.692 644,941 +0.39(+4.20%)
May 26, 2022 9.329 9.467 9.210 9.302 541,758 +0.10(+1.10%)
May 25, 2022 9.173 9.329 9.081 9.200 881,244 +0.00(+0.00%)
May 24, 2022 9.228 9.385 8.998 9.200 291,783 -0.07(-0.79%)
May 23, 2022 8.952 9.486 8.952 9.274 484,043 +0.05(+0.50%)
May 20, 2022 9.339 9.504 9.062 9.228 176,904 +0.04(+0.40%)
May 19, 2022 9.292 9.744 9.081 9.191 291,901 -0.14(-1.48%)
May 18, 2022 9.799 9.882 9.265 9.329 292,933 -0.55(-5.59%)
May 17, 2022 9.698 9.956 9.596 9.882 294,690 +0.38(+3.97%)
May 16, 2022 9.339 9.617 9.090 9.504 351,952 +0.20(+2.18%)
May 13, 2022 9.108 9.412 9.025 9.302 305,074 +0.27(+2.96%)
May 12, 2022 8.547 9.090 8.418 9.035 258,401 +0.46(+5.37%)
May 11, 2022 9.292 9.292 8.473 8.574 284,342 -0.64(-6.99%)
May 10, 2022 9.799 10.20 9.118 9.219 343,049 -0.46(-4.76%)
May 09, 2022 10.00 10.16 9.606 9.679 420,623 -0.45(-4.45%)
May 06, 2022 9.817 10.34 9.716 10.13 892,205 +0.71(+7.53%)
May 05, 2022 9.458 10.00 9.265 9.421 895,805 +0.39(+4.28%)
May 04, 2022 8.943 9.210 8.643 9.035 218,238 -0.07(-0.81%)
May 03, 2022 9.118 9.302 9.044 9.108 109,065 +0.02(+0.20%)
May 02, 2022 9.044 9.348 8.943 9.090 159,861 +0.01(+0.10%)
Apr 29, 2022 9.265 9.523 9.035 9.081 137,188 -0.21(-2.28%)
Apr 28, 2022 9.016 9.320 8.906 9.292 152,042 +0.39(+4.34%)
Apr 27, 2022 8.749 9.099 8.749 8.906 118,418 +0.17(+2.00%)
Apr 26, 2022 9.136 9.191 8.666 8.731 158,488 -0.44(-4.82%)
Apr 25, 2022 9.191 9.219 8.823 9.173 133,385 -0.06(-0.70%)
Apr 22, 2022 9.375 9.375 9.154 9.237 140,039 -0.14(-1.47%)
Apr 21, 2022 9.385 9.481 9.246 9.375 173,109 +0.11(+1.19%)
Apr 20, 2022 9.182 9.375 9.127 9.265 188,772 +0.19(+2.13%)
Apr 19, 2022 9.200 9.219 9.062 9.071 184,663 -0.08(-0.91%)
Apr 18, 2022 9.311 9.329 8.970 9.154 97,718 -0.08(-0.90%)
Apr 14, 2022 9.145 9.495 9.016 9.237 194,262 -0.24(-2.53%)
Apr 13, 2022 9.219 9.560 9.219 9.477 160,705 +0.21(+2.29%)
Apr 12, 2022 9.523 9.532 9.228 9.265 138,998 -0.20(-2.14%)
Apr 11, 2022 9.458 9.555 9.329 9.467 147,250 +0.06(+0.69%)
Apr 08, 2022 9.440 9.578 9.349 9.403 128,078 +0.21(+2.30%)
Apr 07, 2022 9.173 9.219 8.952 9.191 231,588 -0.03(-0.30%)
Apr 06, 2022 9.053 9.265 8.878 9.219 162,620 +0.06(+0.70%)
Apr 05, 2022 9.385 9.537 9.131 9.154 107,231 -0.20(-2.17%)
Apr 04, 2022 9.523 9.523 9.262 9.357 103,350 -0.14(-1.45%)
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.