Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pactiv Evergreen Inc (NQ: PTVE )

12.36 +0.23 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 9.232 9.332 9.159 9.195 108,530 -0.03(-0.30%)
Mar 30, 2022 9.332 9.524 9.195 9.223 136,111 -0.22(-2.32%)
Mar 29, 2022 9.150 9.506 8.994 9.442 153,093 +0.47(+5.19%)
Mar 28, 2022 9.086 9.232 8.875 8.976 138,612 -0.22(-2.39%)
Mar 25, 2022 9.076 9.287 8.944 9.195 222,234 +0.19(+2.13%)
Mar 24, 2022 9.012 9.350 8.857 9.003 223,169 -0.01(-0.10%)
Mar 23, 2022 9.232 9.232 8.948 9.012 67,234 -0.27(-2.95%)
Mar 22, 2022 9.405 9.405 9.223 9.287 177,461 +0.13(+1.40%)
Mar 21, 2022 9.415 9.570 9.049 9.159 198,788 -0.29(-3.09%)
Mar 18, 2022 9.031 9.533 8.861 9.451 1,021,225 +0.36(+3.92%)
Mar 17, 2022 8.793 9.150 8.793 9.095 176,219 +0.17(+1.95%)
Mar 16, 2022 8.857 8.958 8.747 8.921 189,178 +0.16(+1.77%)
Mar 15, 2022 8.656 8.784 8.501 8.766 257,129 +0.12(+1.37%)
Mar 14, 2022 8.464 8.711 8.409 8.647 279,265 +0.29(+3.50%)
Mar 11, 2022 8.446 8.619 8.345 8.354 148,905 -0.10(-1.19%)
Mar 10, 2022 8.236 8.473 8.117 8.455 117,467 +0.16(+1.87%)
Mar 09, 2022 8.309 8.469 8.263 8.300 215,782 +0.09(+1.11%)
Mar 08, 2022 8.117 8.473 7.989 8.208 218,735 +0.11(+1.35%)
Mar 07, 2022 8.300 8.432 7.961 8.098 212,116 -0.21(-2.53%)
Mar 04, 2022 8.455 8.455 8.144 8.309 287,612 -0.15(-1.73%)
Mar 03, 2022 8.629 8.629 8.190 8.455 373,870 +0.01(+0.11%)
Mar 02, 2022 8.256 8.482 8.129 8.446 384,399 +0.14(+1.74%)
Mar 01, 2022 8.672 8.690 8.256 8.301 219,594 -0.40(-4.57%)
Feb 28, 2022 9.151 9.187 8.663 8.699 246,411 -0.36(-3.99%)
Feb 25, 2022 8.572 9.088 8.816 9.061 361,466 +0.44(+5.14%)
Feb 24, 2022 8.428 8.837 8.147 8.618 288,675 -0.26(-2.95%)
Feb 23, 2022 9.251 9.459 8.826 8.880 372,155 -0.39(-4.20%)
Feb 22, 2022 9.468 9.648 9.241 9.269 202,642 -0.26(-2.75%)
Feb 18, 2022 9.531 0 -0.20(-2.04%)
Feb 17, 2022 9.721 9.874 9.567 9.730 177,933 +0.10(+1.03%)
Feb 16, 2022 9.585 9.685 9.400 9.630 188,127 +0.14(+1.43%)
Feb 15, 2022 9.504 9.721 9.422 9.495 175,180 -0.01(-0.10%)
Feb 14, 2022 9.639 9.775 9.241 9.504 247,897 -0.17(-1.78%)
Feb 11, 2022 9.603 9.784 9.513 9.676 135,649 +0.18(+1.90%)
Feb 10, 2022 9.395 9.612 9.052 9.495 190,713 +0.14(+1.45%)
Feb 09, 2022 9.621 9.694 9.314 9.359 125,670 -0.24(-2.54%)
Feb 08, 2022 9.459 9.626 9.223 9.603 91,239 +0.28(+3.01%)
Feb 07, 2022 9.477 9.731 9.223 9.323 156,682 -0.06(-0.67%)
Feb 04, 2022 9.495 9.495 9.178 9.386 152,277 -0.12(-1.24%)
Feb 03, 2022 9.775 9.784 9.495 9.504 218,053 -0.18(-1.87%)
Feb 02, 2022 10.00 10.00 9.603 9.685 218,574 -0.30(-2.99%)
Feb 01, 2022 9.920 10.03 9.766 9.983 232,195 +0.24(+2.51%)
Jan 28, 2022 9.730 9.748 9.486 9.739 178,501 -0.07(-0.74%)
Jan 27, 2022 9.938 10.15 9.712 9.811 108,185 -0.11(-1.09%)
Jan 26, 2022 10.38 10.58 9.793 9.920 161,603 -0.38(-3.69%)
Jan 25, 2022 10.15 10.44 9.820 10.30 119,647 +0.02(+0.18%)
Jan 24, 2022 10.32 10.44 9.956 10.28 238,761 -0.10(-0.96%)
Jan 21, 2022 10.87 11.08 10.37 10.38 222,359 -0.43(-4.01%)
Jan 20, 2022 11.01 11.19 10.78 10.81 139,556 -0.23(-2.05%)
Jan 19, 2022 10.89 11.16 10.88 11.04 249,021 +0.16(+1.50%)
Jan 18, 2022 10.88 10.88 10.59 10.88 151,682 -0.11(-0.99%)
Jan 14, 2022 10.99 0 -0.43(-3.80%)
Jan 13, 2022 11.19 11.47 11.18 11.42 221,154 +0.20(+1.77%)
Jan 12, 2022 11.15 11.46 11.10 11.22 114,315 -0.04(-0.32%)
Jan 11, 2022 11.47 11.59 11.11 11.26 199,203 -0.13(-1.11%)
Jan 10, 2022 10.45 11.94 10.45 11.38 379,151 -0.10(-0.87%)
Jan 07, 2022 11.94 12.02 11.31 11.48 778,017 -0.40(-3.35%)
Jan 06, 2022 11.73 12.14 11.53 11.88 262,287 +0.10(+0.84%)
Jan 05, 2022 11.96 12.54 11.66 11.78 341,917 +0.15(+1.32%)
Jan 04, 2022 11.48 11.89 11.46 11.63 166,906 +0.24(+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.