|
Closing price on 10/20/2026
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.40 |
| Volume |
166,800 |
| Split-adjusted Price |
11.50 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2026
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.41
|
11.50
|
166,800
|
|
|
10/19/2026
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.30
|
11.50
|
11.45
|
11.50
|
507,200
|
|
|
10/16/2026
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.42
|
11.40
|
521,900
|
|
|
10/15/2026
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.50
|
11.40
|
795,800
|
|
|
10/14/2026
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.62
|
11.60
|
611,400
|
|
|
10/13/2026
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.72
|
11.60
|
669,200
|
|
|
10/12/2026
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.82
|
11.80
|
670,700
|
|
|
10/9/2026
|
-0.10 / -0.84%
|
12.00
|
12.30
|
11.80
|
11.80
|
12.06
|
11.80
|
952,200
|
|
|
10/8/2026
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.60
|
11.90
|
11.83
|
11.90
|
1,042,500
|
|
|
10/7/2026
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.76
|
11.70
|
602,300
|
|
|
10/6/2026
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.40
|
11.80
|
11.69
|
11.80
|
1,140,000
|
|
|
10/5/2026
|
-0.30 / -2.48%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.98
|
11.80
|
831,100
|
|
|
10/2/2026
|
-0.20 / -1.63%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.26
|
12.10
|
622,900
|
|
|
10/1/2026
|
+0.10 / +0.82%
|
12.20
|
12.60
|
12.20
|
12.30
|
12.39
|
12.30
|
555,600
|
|
|
9/30/2026
|
-0.50 / -3.94%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.26
|
12.20
|
474,600
|
|
|
9/29/2026
|
+0.30 / +2.42%
|
12.50
|
12.80
|
12.30
|
12.70
|
12.59
|
12.70
|
1,111,500
|
|
|
9/28/2026
|
+0.60 / +5.08%
|
11.80
|
12.40
|
11.70
|
12.40
|
11.93
|
12.40
|
853,200
|
|
|
9/25/2026
|
-0.30 / -2.48%
|
12.10
|
12.30
|
11.80
|
11.80
|
12.03
|
11.80
|
788,900
|
|
|
9/24/2026
|
-0.50 / -3.97%
|
12.60
|
12.80
|
12.10
|
12.10
|
12.39
|
12.10
|
773,300
|
|
|
9/23/2026
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
12.60
|
628,500
|
|
|
9/22/2026
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.69
|
12.80
|
730,900
|
|
|
9/21/2026
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.50
|
12.80
|
12.77
|
12.80
|
735,500
|
|
|
9/18/2026
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.50
|
12.70
|
12.62
|
12.70
|
906,800
|
|
|
9/17/2026
|
-0.50 / -3.79%
|
13.20
|
13.30
|
12.60
|
12.70
|
12.82
|
12.70
|
1,602,400
|
|
|
9/16/2026
|
0.00 / 0.00%
|
13.30
|
13.90
|
13.20
|
13.20
|
13.50
|
13.20
|
1,479,800
|
|
|
9/15/2026
|
+1.00 / +8.20%
|
12.20
|
13.30
|
12.10
|
13.20
|
12.79
|
13.20
|
2,184,500
|
|
|
9/14/2026
|
+0.10 / +0.83%
|
11.90
|
12.40
|
11.90
|
12.20
|
12.26
|
12.20
|
480,200
|
|
|
9/11/2026
|
-0.20 / -1.63%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.38
|
12.10
|
812,000
|
|
|
9/10/2026
|
+0.10 / +0.82%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.34
|
12.30
|
378,500
|
|
|
9/9/2026
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.20
|
12.20
|
12.39
|
12.20
|
468,600
|
|
|