Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jul 31, 2023 8.321 8.408 8.239 8.302 165,135 +0.02(+0.23%)
Jul 28, 2023 8.234 8.379 8.205 8.283 141,713 +0.13(+1.66%)
Jul 27, 2023 8.234 8.273 8.051 8.148 155,476 -0.09(-1.05%)
Jul 26, 2023 8.283 8.369 8.138 8.234 137,550 -0.05(-0.58%)
Jul 25, 2023 8.138 8.427 7.907 8.283 134,757 +0.13(+1.66%)
Jul 24, 2023 7.964 8.167 7.964 8.148 141,374 +0.19(+2.42%)
Jul 21, 2023 8.022 8.022 7.878 7.955 130,013 -0.03(-0.36%)
Jul 20, 2023 8.148 8.148 7.858 7.984 145,107 -0.13(-1.55%)
Jul 19, 2023 8.041 8.244 8.022 8.109 149,102 +0.09(+1.08%)
Jul 18, 2023 7.849 8.128 7.776 8.022 194,807 +0.17(+2.21%)
Jul 17, 2023 7.627 7.878 7.579 7.849 233,655 +0.22(+2.91%)
Jul 14, 2023 7.685 7.685 7.424 7.627 181,812 -0.04(-0.50%)
Jul 13, 2023 7.569 7.685 7.492 7.665 157,569 +0.13(+1.79%)
Jul 12, 2023 7.434 7.598 7.424 7.530 222,189 +0.24(+3.31%)
Jul 11, 2023 7.106 7.309 7.068 7.289 204,997 +0.25(+3.56%)
Jul 10, 2023 7.087 7.174 6.991 7.039 244,605 -0.09(-1.22%)
Jul 07, 2023 6.962 7.212 6.962 7.126 245,406 +0.17(+2.50%)
Jul 06, 2023 7.048 7.048 6.884 6.952 136,482 -0.14(-2.04%)
Jul 05, 2023 7.405 7.405 7.077 7.097 139,990 -0.34(-4.54%)
Jul 03, 2023 7.309 7.502 7.309 7.434 91,170 +0.13(+1.85%)
Jun 30, 2023 7.309 7.338 7.241 7.299 163,407 +0.08(+1.07%)
Jun 29, 2023 7.135 7.259 7.116 7.222 117,967 +0.13(+1.90%)
Jun 28, 2023 7.309 7.309 7.034 7.087 196,692 -0.22(-3.03%)
Jun 27, 2023 7.367 7.424 7.188 7.309 213,766 -0.05(-0.66%)
Jun 26, 2023 7.106 7.511 7.106 7.357 311,769 +0.27(+3.81%)
Jun 23, 2023 7.010 7.251 6.932 7.087 853,248 -0.02(-0.27%)
Jun 22, 2023 7.251 7.251 6.991 7.106 302,809 -0.15(-2.12%)
Jun 21, 2023 7.039 7.386 6.957 7.261 362,828 +0.20(+2.87%)
Jun 20, 2023 7.174 7.193 7.039 7.058 224,489 -0.15(-2.14%)
Jun 16, 2023 7.251 7.338 7.135 7.212 382,794 -0.08(-1.06%)
Jun 15, 2023 7.299 7.338 7.135 7.289 183,530 -0.03(-0.40%)
Jun 14, 2023 7.502 7.540 7.289 7.318 276,982 -0.13(-1.81%)
Jun 13, 2023 7.405 7.627 7.328 7.453 228,808 +0.06(+0.78%)
Jun 12, 2023 7.502 7.506 7.328 7.395 176,983 -0.14(-1.92%)
Jun 09, 2023 7.579 7.579 7.251 7.540 558,175 -0.04(-0.51%)
Jun 08, 2023 7.511 7.617 7.347 7.579 304,143 +0.09(+1.16%)
Jun 07, 2023 7.299 7.543 7.261 7.492 369,672 +0.25(+3.46%)
Jun 06, 2023 6.923 7.265 6.923 7.241 295,776 +0.32(+4.60%)
Jun 05, 2023 6.971 7.010 6.817 6.923 280,766 -0.02(-0.28%)
Jun 02, 2023 6.740 7.035 6.701 6.942 229,517 +0.32(+4.80%)
Jun 01, 2023 6.778 6.778 6.614 6.624 187,304 -0.14(-2.14%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.