Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pactiv Evergreen Inc
(NQ:
PTVE
)
12.55
-0.12 (-0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
9.711
9.813
9.376
9.571
319,893
-0.12(-1.25%)
May 27, 2022
9.283
9.719
9.283
9.692
644,941
+0.39(+4.20%)
May 26, 2022
9.329
9.467
9.210
9.302
541,758
+0.10(+1.10%)
May 25, 2022
9.173
9.329
9.081
9.200
881,244
+0.00(+0.00%)
May 24, 2022
9.228
9.385
8.998
9.200
291,783
-0.07(-0.79%)
May 23, 2022
8.952
9.486
8.952
9.274
484,043
+0.05(+0.50%)
May 20, 2022
9.339
9.504
9.062
9.228
176,904
+0.04(+0.40%)
May 19, 2022
9.292
9.744
9.081
9.191
291,901
-0.14(-1.48%)
May 18, 2022
9.799
9.882
9.265
9.329
292,933
-0.55(-5.59%)
May 17, 2022
9.698
9.956
9.596
9.882
294,690
+0.38(+3.97%)
May 16, 2022
9.339
9.617
9.090
9.504
351,952
+0.20(+2.18%)
May 13, 2022
9.108
9.412
9.025
9.302
305,074
+0.27(+2.96%)
May 12, 2022
8.547
9.090
8.418
9.035
258,401
+0.46(+5.37%)
May 11, 2022
9.292
9.292
8.473
8.574
284,342
-0.64(-6.99%)
May 10, 2022
9.799
10.20
9.118
9.219
343,049
-0.46(-4.76%)
May 09, 2022
10.00
10.16
9.606
9.679
420,623
-0.45(-4.45%)
May 06, 2022
9.817
10.34
9.716
10.13
892,205
+0.71(+7.53%)
May 05, 2022
9.458
10.00
9.265
9.421
895,805
+0.39(+4.28%)
May 04, 2022
8.943
9.210
8.643
9.035
218,238
-0.07(-0.81%)
May 03, 2022
9.118
9.302
9.044
9.108
109,065
+0.02(+0.20%)
May 02, 2022
9.044
9.348
8.943
9.090
159,861
+0.01(+0.10%)
Apr 29, 2022
9.265
9.523
9.035
9.081
137,188
-0.21(-2.28%)
Apr 28, 2022
9.016
9.320
8.906
9.292
152,042
+0.39(+4.34%)
Apr 27, 2022
8.749
9.099
8.749
8.906
118,418
+0.17(+2.00%)
Apr 26, 2022
9.136
9.191
8.666
8.731
158,488
-0.44(-4.82%)
Apr 25, 2022
9.191
9.219
8.823
9.173
133,385
-0.06(-0.70%)
Apr 22, 2022
9.375
9.375
9.154
9.237
140,039
-0.14(-1.47%)
Apr 21, 2022
9.385
9.481
9.246
9.375
173,109
+0.11(+1.19%)
Apr 20, 2022
9.182
9.375
9.127
9.265
188,772
+0.19(+2.13%)
Apr 19, 2022
9.200
9.219
9.062
9.071
184,663
-0.08(-0.91%)
Apr 18, 2022
9.311
9.329
8.970
9.154
97,718
-0.08(-0.90%)
Apr 14, 2022
9.145
9.495
9.016
9.237
194,262
-0.24(-2.53%)
Apr 13, 2022
9.219
9.560
9.219
9.477
160,705
+0.21(+2.29%)
Apr 12, 2022
9.523
9.532
9.228
9.265
138,998
-0.20(-2.14%)
Apr 11, 2022
9.458
9.555
9.329
9.467
147,250
+0.06(+0.69%)
Apr 08, 2022
9.440
9.578
9.349
9.403
128,078
+0.21(+2.30%)
Apr 07, 2022
9.173
9.219
8.952
9.191
231,588
-0.03(-0.30%)
Apr 06, 2022
9.053
9.265
8.878
9.219
162,620
+0.06(+0.70%)
Apr 05, 2022
9.385
9.537
9.131
9.154
107,231
-0.20(-2.17%)
Apr 04, 2022
9.523
9.523
9.262
9.357
103,350
-0.14(-1.45%)
Apr 01, 2022
9.329
9.532
9.200
9.495
192,877
+0.23(+2.49%)
Mar 31, 2022
9.302
9.403
9.228
9.265
107,714
-0.03(-0.30%)
Mar 30, 2022
9.403
9.596
9.265
9.292
135,089
-0.22(-2.32%)
Mar 29, 2022
9.219
9.578
9.062
9.514
151,943
+0.47(+5.19%)
Mar 28, 2022
9.154
9.302
8.943
9.044
137,571
-0.22(-2.39%)
Mar 25, 2022
9.145
9.357
9.012
9.265
220,565
+0.19(+2.13%)
Mar 24, 2022
9.081
9.421
8.924
9.071
221,492
-0.01(-0.10%)
Mar 23, 2022
9.302
9.302
9.016
9.081
66,729
-0.28(-2.95%)
Mar 22, 2022
9.477
9.477
9.292
9.357
176,128
+0.13(+1.40%)
Mar 21, 2022
9.486
9.642
9.118
9.228
197,295
-0.29(-3.09%)
Mar 18, 2022
9.099
9.606
8.928
9.523
1,013,553
+0.36(+3.92%)
Mar 17, 2022
8.860
9.219
8.860
9.164
174,895
+0.17(+1.95%)
Mar 16, 2022
8.924
9.025
8.814
8.989
187,757
+0.16(+1.77%)
Mar 15, 2022
8.722
8.850
8.565
8.832
255,197
+0.12(+1.37%)
Mar 14, 2022
8.528
8.777
8.473
8.712
277,167
+0.29(+3.50%)
Mar 11, 2022
8.510
8.685
8.408
8.418
147,787
-0.10(-1.19%)
Mar 10, 2022
8.298
8.537
8.178
8.519
116,584
+0.16(+1.87%)
Mar 09, 2022
8.372
8.533
8.325
8.362
214,161
+0.09(+1.11%)
Mar 08, 2022
8.178
8.537
8.049
8.270
217,091
+0.11(+1.35%)
Mar 07, 2022
8.362
8.496
8.022
8.160
210,522
-0.21(-2.53%)
Mar 04, 2022
8.519
8.519
8.206
8.372
285,451
-0.15(-1.73%)
Mar 03, 2022
8.694
8.694
8.252
8.519
371,061
+0.01(+0.11%)
Mar 02, 2022
8.318
8.546
8.191
8.510
381,511
+0.15(+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
.