Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pactiv Evergreen Inc (NQ: PTVE )

11.97 -0.33 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2022 9.144 9.180 8.656 8.693 246,593 -0.36(-3.99%)
Feb 25, 2022 8.566 9.081 8.810 9.054 361,733 +0.44(+5.14%)
Feb 24, 2022 8.421 8.831 8.141 8.611 288,887 -0.26(-2.95%)
Feb 23, 2022 9.244 9.452 8.819 8.873 372,430 -0.39(-4.20%)
Feb 22, 2022 9.461 9.641 9.235 9.262 202,792 -0.26(-2.75%)
Feb 18, 2022 9.524 0 -0.20(-2.04%)
Feb 17, 2022 9.714 9.867 9.560 9.723 178,064 +0.10(+1.03%)
Feb 16, 2022 9.578 9.677 9.393 9.623 188,265 +0.14(+1.43%)
Feb 15, 2022 9.497 9.714 9.415 9.488 175,309 -0.01(-0.10%)
Feb 14, 2022 9.632 9.768 9.235 9.497 248,080 -0.17(-1.78%)
Feb 11, 2022 9.596 9.777 9.506 9.668 135,749 +0.18(+1.90%)
Feb 10, 2022 9.388 9.605 9.045 9.488 190,854 +0.14(+1.45%)
Feb 09, 2022 9.614 9.686 9.307 9.352 125,762 -0.24(-2.54%)
Feb 08, 2022 9.452 9.619 9.217 9.596 91,307 +0.28(+3.01%)
Feb 07, 2022 9.470 9.724 9.217 9.316 156,798 -0.06(-0.67%)
Feb 04, 2022 9.488 9.488 9.171 9.379 152,390 -0.12(-1.24%)
Feb 03, 2022 9.768 9.777 9.488 9.497 218,214 -0.18(-1.87%)
Feb 02, 2022 9.994 9.994 9.596 9.677 218,735 -0.30(-2.99%)
Feb 01, 2022 9.912 10.02 9.759 9.976 232,366 +0.24(+2.51%)
Jan 28, 2022 9.723 9.741 9.479 9.732 178,633 -0.07(-0.74%)
Jan 27, 2022 9.930 10.15 9.705 9.804 108,264 -0.11(-1.09%)
Jan 26, 2022 10.37 10.57 9.786 9.912 161,722 -0.38(-3.69%)
Jan 25, 2022 10.14 10.44 9.813 10.29 119,735 +0.02(+0.18%)
Jan 24, 2022 10.31 10.44 9.949 10.27 238,937 -0.10(-0.96%)
Jan 21, 2022 10.86 11.07 10.36 10.37 222,523 -0.43(-4.01%)
Jan 20, 2022 11.01 11.19 10.77 10.81 139,659 -0.23(-2.05%)
Jan 19, 2022 10.88 11.15 10.87 11.03 249,205 +0.16(+1.50%)
Jan 18, 2022 10.87 10.87 10.58 10.87 151,794 -0.11(-0.99%)
Jan 14, 2022 10.98 0 -0.43(-3.80%)
Jan 13, 2022 11.19 11.46 11.17 11.41 221,317 +0.20(+1.77%)
Jan 12, 2022 11.14 11.45 11.09 11.21 114,399 -0.04(-0.32%)
Jan 11, 2022 11.47 11.58 11.11 11.25 199,350 -0.13(-1.11%)
Jan 10, 2022 10.45 11.93 10.44 11.38 379,431 -0.10(-0.87%)
Jan 07, 2022 11.93 12.01 11.30 11.48 778,591 -0.40(-3.35%)
Jan 06, 2022 11.72 12.14 11.52 11.87 262,481 +0.10(+0.84%)
Jan 05, 2022 11.95 12.53 11.66 11.77 342,169 +0.15(+1.32%)
Jan 04, 2022 11.48 11.88 11.45 11.62 167,029 +0.24(+2.14%)
Jan 03, 2022 11.42 11.74 11.15 11.38 161,784 -0.08(-0.71%)
Dec 31, 2021 11.50 11.63 11.28 11.46 62,332 -0.02(-0.16%)
Dec 30, 2021 11.34 11.60 11.34 11.48 87,791 +0.08(+0.71%)
Dec 29, 2021 11.21 11.39 10.69 11.39 75,571 +0.07(+0.64%)
Dec 28, 2021 11.49 11.57 11.10 11.32 57,558 -0.17(-1.49%)
Dec 27, 2021 11.10 11.54 10.89 11.49 117,360 +0.31(+2.75%)
Dec 23, 2021 11.40 11.47 11.14 11.19 77,898 -0.14(-1.28%)
Dec 22, 2021 11.19 11.33 11.02 11.33 75,450 +0.15(+1.37%)
Dec 21, 2021 11.21 11.41 11.00 11.18 126,983 -0.10(-0.88%)
Dec 20, 2021 11.61 11.61 10.54 11.28 297,804 +0.01(+0.08%)
Dec 17, 2021 11.11 11.48 11.04 11.27 251,801 +0.02(+0.16%)
Dec 16, 2021 11.14 11.58 11.13 11.25 190,925 +0.23(+2.05%)
Dec 15, 2021 10.73 11.33 10.54 11.02 199,164 +0.39(+3.65%)
Dec 14, 2021 10.57 10.92 10.30 10.64 163,903 -0.02(-0.17%)
Dec 13, 2021 10.74 11.07 10.60 10.65 112,388 -0.12(-1.09%)
Dec 10, 2021 10.95 11.31 10.60 10.77 78,730 -0.11(-1.00%)
Dec 09, 2021 11.01 11.11 10.82 10.88 89,847 -0.11(-0.99%)
Dec 08, 2021 11.35 11.35 10.96 10.99 100,323 -0.34(-3.03%)
Dec 07, 2021 11.44 11.58 11.28 11.33 96,582 -0.05(-0.48%)
Dec 06, 2021 11.66 11.74 11.31 11.39 147,897 -0.09(-0.79%)
Dec 03, 2021 11.07 11.67 11.00 11.48 303,141 +0.48(+4.35%)
Dec 02, 2021 11.11 11.48 10.90 11.00 470,825 +0.02(+0.16%)
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.