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
)
12.66
-0.33 (-2.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 08, 2023
6.959
6.965
6.733
6.835
219,955
-0.01(-0.14%)
May 05, 2023
6.796
6.921
6.748
6.844
203,260
+0.19(+2.88%)
May 04, 2023
6.844
6.844
6.566
6.653
314,047
-0.18(-2.66%)
May 03, 2023
7.094
7.295
6.825
6.835
290,237
-0.21(-2.99%)
May 02, 2023
7.592
7.592
6.863
7.046
356,383
-0.60(-7.89%)
May 01, 2023
7.535
7.707
7.487
7.650
266,258
+0.08(+1.01%)
Apr 28, 2023
7.324
7.669
7.324
7.573
287,915
+0.27(+3.67%)
Apr 27, 2023
7.055
7.372
7.055
7.304
364,041
+0.25(+3.53%)
Apr 26, 2023
7.372
7.410
7.007
7.055
230,797
-0.37(-5.03%)
Apr 25, 2023
7.793
7.798
7.391
7.429
376,604
-0.43(-5.49%)
Apr 24, 2023
7.765
7.880
7.726
7.860
297,634
+0.11(+1.36%)
Apr 21, 2023
7.726
7.784
7.582
7.755
248,807
-0.01(-0.12%)
Apr 20, 2023
7.784
7.784
7.688
7.765
212,264
-0.05(-0.61%)
Apr 19, 2023
7.745
7.850
7.673
7.812
389,554
+0.04(+0.49%)
Apr 18, 2023
7.956
7.956
7.717
7.774
200,087
-0.12(-1.46%)
Apr 17, 2023
7.707
7.889
7.707
7.889
197,694
+0.18(+2.36%)
Apr 14, 2023
7.736
7.870
7.573
7.707
375,191
-0.01(-0.12%)
Apr 13, 2023
7.717
7.774
7.592
7.717
176,265
+0.02(+0.25%)
Apr 12, 2023
8.062
8.062
7.669
7.697
153,038
-0.28(-3.49%)
Apr 11, 2023
7.947
8.100
7.908
7.975
180,282
+0.07(+0.85%)
Apr 10, 2023
7.947
8.033
7.841
7.908
599,436
-0.06(-0.72%)
Apr 06, 2023
7.688
8.062
7.563
7.966
360,747
+0.39(+5.19%)
Apr 05, 2023
7.496
7.582
7.333
7.573
1,060,864
+0.02(+0.25%)
Apr 04, 2023
7.621
7.678
7.477
7.554
270,886
-0.06(-0.76%)
Apr 03, 2023
7.736
7.812
7.544
7.611
288,555
-0.06(-0.75%)
Mar 31, 2023
7.621
7.707
7.563
7.669
359,438
+0.10(+1.27%)
Mar 30, 2023
7.650
7.812
7.535
7.573
139,615
+0.03(+0.38%)
Mar 29, 2023
7.630
7.774
7.439
7.544
306,140
+0.02(+0.25%)
Mar 28, 2023
7.458
7.554
7.419
7.525
268,897
+0.05(+0.64%)
Mar 27, 2023
7.487
7.525
7.396
7.477
314,738
+0.10(+1.30%)
Mar 24, 2023
7.439
7.511
7.237
7.381
319,391
-0.14(-1.91%)
Mar 23, 2023
7.429
7.860
7.429
7.525
519,462
+0.12(+1.68%)
Mar 22, 2023
7.573
7.659
7.381
7.400
184,123
-0.17(-2.28%)
Mar 21, 2023
7.784
7.870
7.530
7.573
177,424
-0.05(-0.63%)
Mar 20, 2023
7.467
7.731
7.458
7.621
293,810
+0.29(+3.92%)
Mar 17, 2023
7.726
7.774
7.266
7.333
961,948
-0.51(-6.48%)
Mar 16, 2023
7.707
7.908
7.372
7.841
366,870
+0.16(+2.12%)
Mar 15, 2023
7.858
7.858
7.158
7.678
465,302
-0.29(-3.62%)
Mar 14, 2023
8.265
8.289
7.816
7.967
506,111
-0.09(-1.12%)
Mar 13, 2023
8.852
8.871
8.057
8.057
369,017
-0.94(-10.42%)
Mar 10, 2023
9.468
9.498
8.833
8.994
397,363
-0.48(-5.09%)
Mar 09, 2023
9.203
9.562
9.203
9.477
350,928
+0.18(+1.93%)
Mar 08, 2023
9.250
9.474
8.843
9.297
600,008
-0.01(-0.10%)
Mar 07, 2023
10.45
10.65
8.947
9.307
868,079
-1.47(-13.62%)
Mar 06, 2023
11.07
11.07
10.69
10.77
163,340
-0.26(-2.32%)
Mar 03, 2023
10.91
11.10
10.72
11.03
158,024
+0.33(+3.10%)
Mar 02, 2023
10.47
10.76
10.43
10.70
114,571
+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
.