Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Pactiv Evergreen Inc (NQ: PTVE )

11.49 -0.08 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.