Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pactiv Evergreen Inc (NQ: PTVE )

12.36 +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 (%)
May 31, 2022 9.631 9.732 9.299 9.493 322,552 -0.12(-1.25%)
May 27, 2022 9.207 9.638 9.207 9.612 650,302 +0.39(+4.20%)
May 26, 2022 9.252 9.389 9.134 9.225 546,261 +0.10(+1.10%)
May 25, 2022 9.097 9.252 9.006 9.125 888,569 +0.00(+0.00%)
May 24, 2022 9.152 9.307 8.924 9.125 294,208 -0.07(-0.79%)
May 23, 2022 8.878 9.408 8.878 9.198 488,067 +0.05(+0.50%)
May 20, 2022 9.262 9.426 8.988 9.152 178,374 +0.04(+0.40%)
May 19, 2022 9.216 9.663 9.006 9.115 294,328 -0.14(-1.48%)
May 18, 2022 9.718 9.800 9.188 9.252 295,368 -0.55(-5.59%)
May 17, 2022 9.618 9.874 9.517 9.800 297,139 +0.37(+3.97%)
May 16, 2022 9.262 9.538 9.015 9.426 354,877 +0.20(+2.18%)
May 13, 2022 9.033 9.335 8.951 9.225 307,610 +0.26(+2.96%)
May 12, 2022 8.476 9.015 8.348 8.960 260,549 +0.46(+5.37%)
May 11, 2022 9.216 9.216 8.403 8.503 286,705 -0.64(-6.99%)
May 10, 2022 9.718 10.12 9.042 9.143 345,901 -0.46(-4.76%)
May 09, 2022 9.919 10.07 9.526 9.600 424,120 -0.45(-4.45%)
May 06, 2022 9.736 10.26 9.636 10.05 899,621 +0.70(+7.53%)
May 05, 2022 9.380 9.919 9.188 9.344 903,252 +0.38(+4.28%)
May 04, 2022 8.869 9.134 8.572 8.960 220,052 -0.07(-0.81%)
May 03, 2022 9.042 9.225 8.969 9.033 109,972 +0.02(+0.20%)
May 02, 2022 8.969 9.271 8.869 9.015 161,190 +0.01(+0.10%)
Apr 29, 2022 9.188 9.444 8.960 9.006 138,328 -0.21(-2.28%)
Apr 28, 2022 8.942 9.243 8.832 9.216 153,306 +0.38(+4.34%)
Apr 27, 2022 8.677 9.024 8.677 8.832 119,403 +0.17(+2.00%)
Apr 26, 2022 9.061 9.115 8.595 8.659 159,806 -0.44(-4.82%)
Apr 25, 2022 9.115 9.143 8.750 9.097 134,494 -0.06(-0.70%)
Apr 22, 2022 9.298 9.298 9.079 9.161 141,203 -0.14(-1.47%)
Apr 21, 2022 9.307 9.403 9.170 9.298 174,548 +0.11(+1.19%)
Apr 20, 2022 9.106 9.298 9.051 9.188 190,341 +0.19(+2.13%)
Apr 19, 2022 9.125 9.143 8.988 8.997 186,198 -0.08(-0.91%)
Apr 18, 2022 9.234 9.252 8.896 9.079 98,530 -0.08(-0.90%)
Apr 14, 2022 9.070 9.417 8.942 9.161 195,877 -0.24(-2.53%)
Apr 13, 2022 9.143 9.481 9.143 9.399 162,040 +0.21(+2.29%)
Apr 12, 2022 9.444 9.453 9.152 9.188 140,153 -0.20(-2.14%)
Apr 11, 2022 9.380 9.476 9.252 9.389 148,474 +0.06(+0.69%)
Apr 08, 2022 9.362 9.499 9.272 9.325 129,142 +0.21(+2.30%)
Apr 07, 2022 9.097 9.143 8.878 9.115 233,513 -0.03(-0.30%)
Apr 06, 2022 8.978 9.188 8.805 9.143 163,972 +0.06(+0.70%)
Apr 05, 2022 9.307 9.458 9.056 9.079 108,122 -0.20(-2.17%)
Apr 04, 2022 9.444 9.444 9.186 9.280 104,209 -0.14(-1.45%)
Apr 01, 2022 9.252 9.453 9.125 9.417 194,481 +0.23(+2.49%)
Mar 31, 2022 9.225 9.325 9.152 9.188 108,610 -0.03(-0.30%)
Mar 30, 2022 9.325 9.517 9.188 9.216 136,212 -0.22(-2.32%)
Mar 29, 2022 9.143 9.499 8.988 9.435 153,206 +0.47(+5.19%)
Mar 28, 2022 9.079 9.225 8.869 8.969 138,715 -0.22(-2.39%)
Mar 25, 2022 9.070 9.280 8.937 9.188 222,398 +0.19(+2.13%)
Mar 24, 2022 9.006 9.343 8.851 8.997 223,333 -0.01(-0.10%)
Mar 23, 2022 9.225 9.225 8.942 9.006 67,283 -0.27(-2.95%)
Mar 22, 2022 9.399 9.399 9.216 9.280 177,592 +0.13(+1.40%)
Mar 21, 2022 9.408 9.563 9.042 9.152 198,935 -0.29(-3.09%)
Mar 18, 2022 9.024 9.526 8.855 9.444 1,021,978 +0.36(+3.92%)
Mar 17, 2022 8.787 9.143 8.787 9.088 176,349 +0.17(+1.95%)
Mar 16, 2022 8.851 8.951 8.741 8.914 189,317 +0.16(+1.77%)
Mar 15, 2022 8.650 8.777 8.494 8.759 257,319 +0.12(+1.37%)
Mar 14, 2022 8.458 8.704 8.403 8.640 279,471 +0.29(+3.50%)
Mar 11, 2022 8.440 8.613 8.339 8.348 149,015 -0.10(-1.19%)
Mar 10, 2022 8.229 8.467 8.111 8.449 117,553 +0.16(+1.87%)
Mar 09, 2022 8.303 8.462 8.257 8.293 215,941 +0.09(+1.11%)
Mar 08, 2022 8.111 8.467 7.983 8.202 218,896 +0.11(+1.35%)
Mar 07, 2022 8.293 8.426 7.955 8.092 212,272 -0.21(-2.53%)
Mar 04, 2022 8.449 8.449 8.138 8.303 287,824 -0.15(-1.73%)
Mar 03, 2022 8.622 8.622 8.184 8.449 374,145 +0.01(+0.11%)
Mar 02, 2022 8.250 8.476 8.123 8.440 384,682 +0.14(+1.74%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.