PTV: Historical Prices for PACTIV CORP

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	24.18	24.19	23.96	24.17	1,966,300	24.17
23-Nov-09	23.72	24.20	23.67	24.12	2,678,600	24.12
20-Nov-09	23.18	23.52	23.12	23.50	1,374,000	23.50
19-Nov-09	23.34	23.41	23.15	23.38	1,366,800	23.38
18-Nov-09	23.85	23.85	23.34	23.52	1,602,100	23.52
17-Nov-09	24.07	24.10	23.64	23.79	1,844,700	23.79
16-Nov-09	23.65	24.21	23.63	24.07	1,573,700	24.07
13-Nov-09	23.68	23.79	23.40	23.51	1,765,000	23.51
12-Nov-09	23.99	24.00	23.56	23.68	1,942,100	23.68
11-Nov-09	24.20	24.40	24.07	24.11	2,140,500	24.11
10-Nov-09	23.71	24.20	23.63	24.10	2,391,900	24.10
9-Nov-09	23.21	23.72	23.14	23.71	2,136,200	23.71
6-Nov-09	22.99	23.25	22.82	23.02	2,407,100	23.02
5-Nov-09	22.90	23.20	22.87	23.15	2,311,700	23.15
4-Nov-09	23.31	23.49	22.85	22.92	2,058,200	22.92
3-Nov-09	22.95	23.34	22.27	23.13	3,007,000	23.13
2-Nov-09	23.22	23.57	22.74	23.10	2,113,600	23.10
30-Oct-09	23.42	23.70	23.07	23.09	2,489,900	23.09
29-Oct-09	23.48	23.60	23.11	23.52	1,882,000	23.52
28-Oct-09	23.62	23.87	23.09	23.23	2,314,600	23.23
27-Oct-09	23.83	24.09	23.43	23.74	3,117,600	23.74
26-Oct-09	24.58	24.84	23.90	24.01	3,060,100	24.01
23-Oct-09	25.87	25.92	24.53	24.59	4,171,700	24.59
22-Oct-09	26.49	26.63	25.32	25.75	4,569,600	25.75
21-Oct-09	26.79	27.19	26.53	26.56	2,375,700	26.56
20-Oct-09	26.28	27.08	26.28	26.86	1,844,400	26.86
19-Oct-09	27.03	27.37	26.83	27.23	901,200	27.23
16-Oct-09	27.32	27.38	26.67	26.95	1,379,500	26.95
15-Oct-09	27.47	27.63	27.19	27.36	1,295,100	27.36
14-Oct-09	27.62	27.71	27.39	27.52	1,270,800	27.52
13-Oct-09	27.17	27.62	27.00	27.46	1,160,500	27.46
12-Oct-09	27.09	27.52	27.09	27.24	902,700	27.24
9-Oct-09	26.95	27.16	26.71	27.03	1,158,400	27.03
8-Oct-09	26.97	27.24	26.66	26.89	1,913,700	26.89
7-Oct-09	26.66	27.00	26.50	26.76	1,715,400	26.76
6-Oct-09	27.11	27.15	26.06	26.81	3,548,600	26.81
5-Oct-09	25.49	25.82	25.16	25.74	1,928,200	25.74
2-Oct-09	25.16	25.70	25.12	25.35	2,142,100	25.35
1-Oct-09	25.91	25.94	25.19	25.34	2,497,900	25.34
30-Sep-09	26.59	26.62	25.88	26.05	2,615,800	26.05
29-Sep-09	26.31	26.79	26.31	26.54	1,482,800	26.54
28-Sep-09	25.79	26.31	25.57	26.24	2,036,800	26.24
25-Sep-09	25.47	25.85	25.25	25.72	1,951,900	25.72
24-Sep-09	25.83	25.87	25.45	25.50	1,252,400	25.50
23-Sep-09	26.37	26.50	25.83	25.85	1,614,300	25.85
22-Sep-09	26.61	26.71	26.33	26.38	1,688,500	26.38
21-Sep-09	26.36	26.55	26.15	26.48	1,409,200	26.48
18-Sep-09	26.48	26.81	26.26	26.56	1,910,900	26.56
17-Sep-09	25.45	26.69	25.35	26.47	3,417,800	26.47
16-Sep-09	26.07	26.07	24.97	25.46	2,346,700	25.46
15-Sep-09	25.80	26.02	25.19	25.84	1,796,100	25.84
14-Sep-09	25.28	25.72	25.13	25.72	948,500	25.72
11-Sep-09	25.71	25.80	25.10	25.38	1,961,900	25.38
10-Sep-09	25.47	25.72	25.10	25.62	868,200	25.62
9-Sep-09	25.52	25.80	25.34	25.53	1,139,100	25.53
8-Sep-09	24.95	25.62	24.73	25.53	1,981,900	25.53
4-Sep-09	24.52	24.85	24.35	24.83	843,000	24.83
3-Sep-09	24.53	24.72	23.96	24.55	1,249,500	24.55
2-Sep-09	24.57	25.01	24.44	24.56	2,133,500	24.56
1-Sep-09	24.79	25.39	24.50	24.68	1,788,100	24.68
31-Aug-09	24.94	24.97	24.50	24.85	1,823,100	24.85
28-Aug-09	25.65	25.74	25.04	25.08	1,629,600	25.08
27-Aug-09	25.39	25.62	24.94	25.50	1,034,800	25.50
26-Aug-09	25.66	25.78	25.20	25.36	1,529,900	25.36
25-Aug-09	25.69	25.91	25.45	25.68	1,871,400	25.68
24-Aug-09	26.30	26.30	25.29	25.38	1,379,200	25.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions