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 )

12.38 +0.84 (+7.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 29, 2023 7.875 8.000 7.780 7.865 134,009 +0.03(+0.37%)
Sep 28, 2023 7.710 7.894 7.710 7.836 86,748 +0.15(+1.89%)
Sep 27, 2023 7.729 7.788 7.633 7.691 90,208 +0.00(+0.00%)
Sep 26, 2023 7.826 7.923 7.662 7.691 109,817 -0.17(-2.21%)
Sep 25, 2023 7.865 7.875 7.720 7.865 194,799 -0.03(-0.37%)
Sep 22, 2023 8.029 8.165 7.894 7.894 107,314 -0.17(-2.16%)
Sep 21, 2023 7.952 8.155 7.933 8.068 131,778 +0.08(+0.97%)
Sep 20, 2023 8.368 8.508 7.991 7.991 161,758 -0.36(-4.29%)
Sep 19, 2023 8.039 8.378 7.797 8.349 313,175 +0.29(+3.60%)
Sep 18, 2023 8.078 8.087 7.923 8.058 131,490 -0.02(-0.24%)
Sep 15, 2023 7.913 8.145 7.870 8.078 446,730 +0.11(+1.33%)
Sep 14, 2023 7.604 7.962 7.459 7.971 219,031 +0.47(+6.32%)
Sep 13, 2023 7.478 7.642 7.430 7.497 184,575 +0.07(+0.91%)
Sep 12, 2023 7.333 7.719 7.333 7.430 186,218 +0.12(+1.59%)
Sep 11, 2023 7.304 7.449 7.285 7.314 199,299 +0.04(+0.53%)
Sep 08, 2023 7.246 7.386 7.168 7.275 175,525 +0.05(+0.67%)
Sep 07, 2023 7.459 7.641 7.207 7.226 246,048 -0.26(-3.49%)
Sep 06, 2023 7.952 8.025 7.430 7.488 283,792 -0.48(-6.07%)
Sep 05, 2023 8.223 8.223 7.913 7.971 156,713 -0.29(-3.51%)
Sep 01, 2023 8.039 8.281 7.963 8.262 198,825 +0.31(+3.89%)
Aug 31, 2023 7.971 8.068 7.884 7.952 114,775 -0.01(-0.12%)
Aug 30, 2023 8.136 8.136 7.952 7.962 132,080 -0.14(-1.67%)
Aug 29, 2023 8.040 8.097 7.982 8.097 98,124 +0.07(+0.83%)
Aug 28, 2023 7.935 8.068 7.935 8.030 62,770 +0.14(+1.82%)
Aug 25, 2023 7.982 7.982 7.863 7.887 74,855 -0.04(-0.48%)
Aug 24, 2023 7.935 8.078 7.925 7.925 86,253 -0.04(-0.48%)
Aug 23, 2023 7.935 7.992 7.887 7.963 91,929 +0.05(+0.60%)
Aug 22, 2023 7.820 7.982 7.734 7.915 137,925 +0.13(+1.72%)
Aug 21, 2023 7.906 7.906 7.734 7.782 91,326 -0.10(-1.21%)
Aug 18, 2023 7.801 7.915 7.763 7.877 104,492 -0.01(-0.12%)
Aug 17, 2023 7.954 8.011 7.877 7.887 100,906 +0.00(+0.00%)
Aug 16, 2023 7.982 8.078 7.887 7.887 142,973 -0.10(-1.20%)
Aug 15, 2023 8.154 8.154 7.968 7.982 120,410 -0.20(-2.45%)
Aug 14, 2023 8.193 8.193 8.078 8.183 159,698 -0.08(-0.93%)
Aug 11, 2023 8.221 8.327 8.183 8.260 112,502 +0.04(+0.47%)
Aug 10, 2023 8.241 8.479 8.202 8.221 116,375 +0.07(+0.82%)
Aug 09, 2023 8.049 8.183 7.963 8.154 169,357 +0.13(+1.67%)
Aug 08, 2023 8.002 8.049 7.858 8.021 130,129 -0.13(-1.64%)
Aug 07, 2023 8.260 8.499 8.107 8.154 178,889 -0.03(-0.35%)
Aug 04, 2023 8.317 8.413 8.078 8.183 278,735 -0.11(-1.38%)
Aug 03, 2023 8.068 8.413 7.858 8.298 317,859 +0.28(+3.46%)
Aug 02, 2023 8.030 8.126 7.925 8.021 161,139 -0.08(-0.94%)
Aug 01, 2023 8.202 8.202 7.982 8.097 165,443 -0.13(-1.63%)
Jul 31, 2023 8.250 8.336 8.169 8.231 166,557 +0.02(+0.23%)
Jul 28, 2023 8.164 8.307 8.135 8.212 142,933 +0.13(+1.66%)
Jul 27, 2023 8.164 8.202 7.982 8.078 156,815 -0.09(-1.05%)
Jul 26, 2023 8.212 8.298 8.068 8.164 138,734 -0.05(-0.58%)
Jul 25, 2023 8.068 8.355 7.839 8.212 135,917 +0.13(+1.66%)
Jul 24, 2023 7.896 8.097 7.896 8.078 142,592 +0.19(+2.42%)
Jul 21, 2023 7.954 7.954 7.810 7.887 131,133 -0.03(-0.36%)
Jul 20, 2023 8.078 8.078 7.791 7.915 146,357 -0.12(-1.55%)
Jul 19, 2023 7.973 8.174 7.954 8.040 150,386 +0.09(+1.08%)
Jul 18, 2023 7.782 8.059 7.710 7.954 196,485 +0.17(+2.21%)
Jul 17, 2023 7.562 7.810 7.514 7.782 235,668 +0.22(+2.91%)
Jul 14, 2023 7.619 7.619 7.361 7.562 183,378 -0.04(-0.50%)
Jul 13, 2023 7.504 7.619 7.428 7.600 158,926 +0.13(+1.79%)
Jul 12, 2023 7.371 7.533 7.361 7.466 224,103 +0.24(+3.31%)
Jul 11, 2023 7.046 7.246 7.007 7.227 206,762 +0.25(+3.56%)
Jul 10, 2023 7.026 7.112 6.931 6.979 246,712 -0.09(-1.22%)
Jul 07, 2023 6.902 7.151 6.902 7.065 247,520 +0.17(+2.50%)
Jul 06, 2023 6.988 6.988 6.826 6.893 137,658 -0.14(-2.04%)
Jul 05, 2023 7.342 7.342 7.017 7.036 141,196 -0.33(-4.54%)
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.