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 )

11.68 -0.26 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2023 6.991 7.010 6.730 6.769 301,202 -0.25(-3.57%)
May 30, 2023 7.164 7.232 6.981 7.019 236,128 -0.13(-1.89%)
May 26, 2023 7.059 7.240 7.059 7.154 183,846 +0.08(+1.08%)
May 25, 2023 7.278 7.354 6.879 7.078 236,764 -0.28(-3.75%)
May 24, 2023 7.335 7.573 7.335 7.354 310,004 -0.06(-0.77%)
May 23, 2023 7.326 7.506 7.297 7.411 319,431 +0.07(+0.91%)
May 22, 2023 7.326 7.383 7.173 7.345 259,256 +0.05(+0.65%)
May 19, 2023 7.231 7.459 7.097 7.297 453,405 +0.17(+2.40%)
May 18, 2023 7.050 7.164 6.945 7.126 216,803 +0.04(+0.54%)
May 17, 2023 7.088 7.154 7.002 7.088 250,089 +0.08(+1.09%)
May 16, 2023 7.135 7.202 6.888 7.012 180,891 -0.18(-2.51%)
May 15, 2023 7.183 7.231 7.116 7.192 257,052 +0.07(+0.93%)
May 12, 2023 7.212 7.231 6.983 7.126 214,920 -0.04(-0.53%)
May 11, 2023 7.078 7.245 7.059 7.164 395,874 +0.06(+0.80%)
May 10, 2023 7.212 7.297 6.879 7.107 344,557 -0.02(-0.27%)
May 09, 2023 7.269 7.316 6.879 7.126 322,785 +0.34(+5.05%)
May 08, 2023 6.907 6.912 6.683 6.783 221,620 -0.01(-0.14%)
May 05, 2023 6.745 6.869 6.698 6.793 204,798 +0.19(+2.88%)
May 04, 2023 6.793 6.793 6.517 6.603 316,424 -0.18(-2.66%)
May 03, 2023 7.040 7.240 6.774 6.783 292,434 -0.21(-2.99%)
May 02, 2023 7.535 7.535 6.812 6.993 359,080 -0.60(-7.89%)
May 01, 2023 7.478 7.649 7.430 7.592 268,273 +0.08(+1.01%)
Apr 28, 2023 7.269 7.611 7.269 7.516 290,094 +0.27(+3.67%)
Apr 27, 2023 7.002 7.316 7.002 7.250 366,797 +0.25(+3.53%)
Apr 26, 2023 7.316 7.354 6.955 7.002 232,544 -0.37(-5.03%)
Apr 25, 2023 7.735 7.740 7.335 7.373 379,455 -0.43(-5.49%)
Apr 24, 2023 7.706 7.820 7.668 7.801 299,887 +0.10(+1.36%)
Apr 21, 2023 7.668 7.725 7.525 7.697 250,690 -0.01(-0.12%)
Apr 20, 2023 7.725 7.725 7.630 7.706 213,870 -0.05(-0.61%)
Apr 19, 2023 7.687 7.791 7.616 7.754 392,502 +0.04(+0.49%)
Apr 18, 2023 7.897 7.897 7.659 7.716 201,602 -0.11(-1.46%)
Apr 17, 2023 7.649 7.830 7.649 7.830 199,191 +0.18(+2.36%)
Apr 14, 2023 7.678 7.811 7.516 7.649 378,031 -0.01(-0.12%)
Apr 13, 2023 7.659 7.716 7.535 7.659 177,599 +0.02(+0.25%)
Apr 12, 2023 8.001 8.001 7.611 7.640 154,196 -0.28(-3.49%)
Apr 11, 2023 7.887 8.039 7.849 7.916 181,647 +0.07(+0.85%)
Apr 10, 2023 7.887 7.973 7.782 7.849 603,973 -0.06(-0.72%)
Apr 06, 2023 7.630 8.001 7.506 7.906 363,477 +0.39(+5.19%)
Apr 05, 2023 7.440 7.525 7.278 7.516 1,068,894 +0.02(+0.25%)
Apr 04, 2023 7.564 7.621 7.421 7.497 272,937 -0.06(-0.76%)
Apr 03, 2023 7.678 7.754 7.487 7.554 290,739 -0.06(-0.75%)
Mar 31, 2023 7.564 7.649 7.506 7.611 362,159 +0.10(+1.27%)
Mar 30, 2023 7.592 7.754 7.478 7.516 140,672 +0.03(+0.38%)
Mar 29, 2023 7.573 7.716 7.383 7.487 308,458 +0.02(+0.25%)
Mar 28, 2023 7.402 7.497 7.364 7.468 270,932 +0.05(+0.64%)
Mar 27, 2023 7.430 7.468 7.340 7.421 317,121 +0.10(+1.30%)
Mar 24, 2023 7.383 7.454 7.183 7.326 321,809 -0.14(-1.91%)
Mar 23, 2023 7.373 7.801 7.373 7.468 523,394 +0.12(+1.68%)
Mar 22, 2023 7.516 7.602 7.326 7.345 185,517 -0.17(-2.28%)
Mar 21, 2023 7.725 7.811 7.473 7.516 178,767 -0.05(-0.63%)
Mar 20, 2023 7.411 7.673 7.402 7.564 296,034 +0.29(+3.92%)
Mar 17, 2023 7.668 7.716 7.212 7.278 969,230 -0.50(-6.48%)
Mar 16, 2023 7.649 7.849 7.316 7.782 369,647 +0.16(+2.12%)
Mar 15, 2023 7.799 7.799 7.104 7.621 468,824 -0.29(-3.62%)
Mar 14, 2023 8.203 8.227 7.757 7.907 509,941 -0.09(-1.12%)
Mar 13, 2023 8.786 8.805 7.996 7.996 371,810 -0.93(-10.42%)
Mar 10, 2023 9.397 9.426 8.767 8.927 400,370 -0.48(-5.09%)
Mar 09, 2023 9.133 9.491 9.133 9.406 353,584 +0.18(+1.93%)
Mar 08, 2023 9.180 9.403 8.777 9.227 604,549 -0.01(-0.10%)
Mar 07, 2023 10.37 10.57 8.880 9.237 874,649 -1.46(-13.62%)
Mar 06, 2023 10.98 10.98 10.61 10.69 164,577 -0.25(-2.32%)
Mar 03, 2023 10.82 11.01 10.64 10.95 159,221 +0.33(+3.10%)
Mar 02, 2023 10.39 10.68 10.35 10.62 115,439 +0.15(+1.44%)
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.