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 )

11.98 -0.40 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Jul 03, 2023 7.246 7.437 7.246 7.371 91,955 +0.13(+1.85%)
Jun 30, 2023 7.246 7.275 7.179 7.237 164,814 +0.08(+1.07%)
Jun 29, 2023 7.074 7.197 7.055 7.160 118,983 +0.13(+1.90%)
Jun 28, 2023 7.246 7.246 6.974 7.026 198,386 -0.22(-3.03%)
Jun 27, 2023 7.304 7.361 7.127 7.246 215,608 -0.05(-0.66%)
Jun 26, 2023 7.046 7.447 7.046 7.294 314,454 +0.27(+3.81%)
Jun 23, 2023 6.950 7.189 6.873 7.026 860,597 -0.02(-0.27%)
Jun 22, 2023 7.189 7.189 6.931 7.046 305,418 -0.15(-2.12%)
Jun 21, 2023 6.979 7.323 6.897 7.198 365,954 +0.20(+2.87%)
Jun 20, 2023 7.112 7.132 6.979 6.998 226,423 -0.15(-2.14%)
Jun 16, 2023 7.189 7.275 7.074 7.151 386,091 -0.08(-1.06%)
Jun 15, 2023 7.237 7.275 7.074 7.227 185,111 -0.03(-0.40%)
Jun 14, 2023 7.437 7.476 7.227 7.256 279,368 -0.13(-1.81%)
Jun 13, 2023 7.342 7.562 7.265 7.390 230,779 +0.06(+0.78%)
Jun 12, 2023 7.437 7.442 7.265 7.332 178,507 -0.14(-1.92%)
Jun 09, 2023 7.514 7.514 7.189 7.476 562,983 -0.04(-0.51%)
Jun 08, 2023 7.447 7.552 7.285 7.514 306,763 +0.09(+1.16%)
Jun 07, 2023 7.237 7.478 7.198 7.428 372,857 +0.25(+3.46%)
Jun 06, 2023 6.864 7.203 6.864 7.179 298,323 +0.32(+4.60%)
Jun 05, 2023 6.912 6.950 6.759 6.864 283,185 -0.02(-0.28%)
Jun 02, 2023 6.682 6.975 6.644 6.883 231,494 +0.32(+4.80%)
Jun 01, 2023 6.721 6.721 6.558 6.568 188,918 -0.14(-2.14%)
May 31, 2023 6.931 6.950 6.673 6.711 303,796 -0.25(-3.57%)
May 30, 2023 7.103 7.170 6.921 6.960 238,162 -0.13(-1.89%)
May 26, 2023 6.999 7.178 6.999 7.093 185,429 +0.08(+1.08%)
May 25, 2023 7.216 7.291 6.820 7.018 238,804 -0.27(-3.75%)
May 24, 2023 7.273 7.508 7.273 7.291 312,674 -0.06(-0.77%)
May 23, 2023 7.263 7.442 7.235 7.348 322,182 +0.07(+0.91%)
May 22, 2023 7.263 7.320 7.112 7.282 261,489 +0.05(+0.65%)
May 19, 2023 7.169 7.395 7.037 7.235 457,310 +0.17(+2.40%)
May 18, 2023 6.990 7.103 6.886 7.065 218,670 +0.04(+0.54%)
May 17, 2023 7.027 7.093 6.942 7.027 252,243 +0.08(+1.09%)
May 16, 2023 7.074 7.141 6.829 6.952 182,449 -0.18(-2.51%)
May 15, 2023 7.122 7.169 7.056 7.131 259,266 +0.07(+0.93%)
May 12, 2023 7.150 7.169 6.924 7.065 216,772 -0.04(-0.53%)
May 11, 2023 7.018 7.183 6.999 7.103 399,284 +0.06(+0.80%)
May 10, 2023 7.150 7.235 6.820 7.046 347,525 -0.02(-0.27%)
May 09, 2023 7.207 7.254 6.820 7.065 325,565 +0.34(+5.05%)
May 08, 2023 6.848 6.853 6.625 6.725 223,529 -0.01(-0.14%)
May 05, 2023 6.688 6.810 6.641 6.735 206,562 +0.19(+2.88%)
May 04, 2023 6.735 6.735 6.461 6.546 319,149 -0.18(-2.66%)
May 03, 2023 6.980 7.178 6.716 6.725 294,952 -0.21(-2.99%)
May 02, 2023 7.471 7.471 6.754 6.933 362,173 -0.59(-7.89%)
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.