|
Closing price on 9/8/2026
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
142,300 |
| Split-adjusted Price |
11.80 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2026
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.84
|
11.80
|
142,300
|
|
|
9/7/2026
|
-0.30 / -2.48%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.96
|
11.80
|
542,000
|
|
|
9/4/2026
|
-0.20 / -1.63%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.16
|
12.10
|
274,500
|
|
|
9/3/2026
|
+0.10 / +0.82%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.40
|
12.30
|
710,000
|
|
|
8/28/2026
|
-0.10 / -0.81%
|
11.30
|
12.30
|
11.30
|
12.20
|
12.21
|
12.20
|
394,900
|
|
|
8/27/2026
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.24
|
12.30
|
320,100
|
|
|
8/26/2026
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.34
|
12.40
|
623,600
|
|
|
8/25/2026
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.29
|
12.30
|
449,400
|
|
|
8/24/2026
|
+0.30 / +2.48%
|
12.00
|
12.70
|
12.00
|
12.40
|
12.49
|
12.40
|
871,800
|
|
|
8/21/2026
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.96
|
12.10
|
436,200
|
|
|
8/20/2026
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.97
|
11.90
|
387,800
|
|
|
8/19/2026
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.17
|
12.10
|
261,800
|
|
|
8/18/2026
|
+0.40 / +3.36%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.31
|
12.30
|
567,000
|
|
|
8/17/2026
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.97
|
11.90
|
343,700
|
|
|
8/14/2026
|
-0.30 / -2.44%
|
12.30
|
12.40
|
11.80
|
12.00
|
12.08
|
12.00
|
521,301
|
|
|
8/13/2026
|
-0.30 / -2.38%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.43
|
12.30
|
399,900
|
|
|
8/12/2026
|
+0.40 / +3.28%
|
12.20
|
12.70
|
12.10
|
12.60
|
12.44
|
12.60
|
889,500
|
|
|
8/11/2026
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.25
|
12.20
|
401,300
|
|
|
8/10/2026
|
+0.20 / +1.65%
|
12.20
|
12.40
|
11.90
|
12.30
|
12.20
|
12.30
|
448,900
|
|
|
8/7/2026
|
+0.50 / +4.31%
|
11.70
|
12.40
|
11.70
|
12.10
|
12.10
|
12.10
|
934,100
|
|
|
8/6/2026
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.71
|
11.60
|
127,900
|
|
|
8/5/2026
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.69
|
11.70
|
414,000
|
|
|
8/4/2026
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.70
|
11.80
|
517,300
|
|
|
8/3/2026
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.70
|
11.90
|
11.89
|
11.90
|
366,400
|
|
|
7/31/2026
|
-0.30 / -2.48%
|
12.20
|
12.60
|
11.50
|
11.80
|
12.07
|
11.80
|
638,609
|
|
|
7/30/2026
|
+0.30 / +2.54%
|
11.90
|
12.20
|
11.80
|
12.10
|
12.03
|
12.10
|
341,500
|
|
|
7/29/2026
|
+0.30 / +2.61%
|
10.60
|
11.90
|
10.60
|
11.80
|
11.82
|
11.80
|
221,600
|
|
|
7/28/2026
|
-0.10 / -0.86%
|
11.40
|
11.70
|
11.00
|
11.50
|
11.42
|
11.50
|
197,700
|
|
|
7/27/2026
|
-0.50 / -4.13%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.78
|
11.60
|
379,400
|
|
|
7/24/2026
|
+0.10 / +0.83%
|
11.50
|
12.60
|
11.30
|
12.10
|
12.31
|
12.10
|
300,000
|
|
|