|
|
Closing price on 3/13/2026
|
|
| Open |
20.00 |
| High |
21.10 |
| Low |
17.30 |
| Volume |
6,218,900 |
| Split-adjusted Price |
18.00 |
There is no data on 3/14/2026. Display data on 3/13/2026 instead.
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2026
|
-1.20 / -6.25%
|
20.00
|
21.10
|
17.30
|
18.00
|
18.77
|
18.00
|
6,218,900
|
|
|
3/12/2026
|
+1.00 / +5.49%
|
18.80
|
19.70
|
18.30
|
19.20
|
19.11
|
19.20
|
4,111,800
|
|
|
3/11/2026
|
+1.60 / +9.64%
|
16.60
|
18.20
|
16.40
|
18.20
|
17.73
|
18.20
|
4,187,400
|
|
|
3/10/2026
|
-1.10 / -6.21%
|
17.70
|
18.60
|
16.00
|
16.60
|
17.08
|
16.60
|
6,483,700
|
|
|
3/9/2026
|
-1.90 / -9.69%
|
20.00
|
21.50
|
17.70
|
17.70
|
19.46
|
17.70
|
8,673,300
|
|
|
3/6/2026
|
-0.40 / -2.00%
|
20.00
|
21.00
|
19.50
|
19.60
|
20.39
|
19.60
|
7,010,500
|
|
|
3/5/2026
|
-1.80 / -8.26%
|
23.00
|
23.00
|
20.00
|
20.00
|
20.88
|
20.00
|
6,179,500
|
|
|
3/4/2026
|
+1.30 / +6.34%
|
22.00
|
22.30
|
19.60
|
21.80
|
20.87
|
21.80
|
9,701,300
|
|
|
3/3/2026
|
+1.80 / +9.63%
|
20.50
|
20.50
|
18.30
|
20.50
|
19.88
|
20.50
|
12,343,900
|
|
|
3/2/2026
|
+1.70 / +10.00%
|
17.10
|
18.70
|
17.00
|
18.70
|
18.66
|
18.70
|
2,813,400
|
|
|
2/27/2026
|
+1.40 / +8.97%
|
15.70
|
17.10
|
15.70
|
17.00
|
16.86
|
17.00
|
10,960,000
|
|
|
2/26/2026
|
+0.80 / +5.41%
|
15.20
|
15.80
|
14.60
|
15.60
|
15.18
|
15.60
|
5,214,700
|
|
|
2/25/2026
|
+0.10 / +0.68%
|
14.70
|
15.40
|
14.50
|
14.80
|
14.99
|
14.80
|
5,138,500
|
|
|
2/24/2026
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.40
|
14.70
|
14.74
|
14.70
|
3,497,600
|
|
|
2/23/2026
|
+1.30 / +9.70%
|
13.40
|
14.70
|
13.40
|
14.70
|
14.44
|
14.70
|
4,299,100
|
|
|
2/13/2026
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.00
|
13.40
|
13.32
|
13.40
|
1,063,500
|
|
|
2/12/2026
|
+0.10 / +0.76%
|
13.20
|
13.80
|
13.20
|
13.30
|
13.49
|
13.30
|
898,800
|
|
|
2/11/2026
|
+0.20 / +1.54%
|
13.00
|
13.40
|
12.60
|
13.20
|
13.05
|
13.20
|
1,821,100
|
|
|
2/10/2026
|
-1.40 / -9.72%
|
14.30
|
14.70
|
13.00
|
13.00
|
13.39
|
13.00
|
6,472,200
|
|
|
2/9/2026
|
+0.10 / +0.70%
|
14.30
|
14.60
|
14.20
|
14.40
|
14.37
|
14.40
|
1,412,400
|
|
|
2/6/2026
|
-1.00 / -6.54%
|
15.40
|
15.40
|
13.80
|
14.30
|
14.51
|
14.30
|
6,330,100
|
|
|
2/5/2026
|
-0.50 / -3.16%
|
15.90
|
16.20
|
15.20
|
15.30
|
15.54
|
15.30
|
3,566,600
|
|
|
2/4/2026
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.50
|
15.80
|
15.81
|
15.80
|
3,525,400
|
|
|
2/3/2026
|
0.00 / 0.00%
|
16.10
|
16.80
|
15.80
|
15.80
|
16.31
|
15.80
|
5,277,500
|
|
|
2/2/2026
|
+1.40 / +9.72%
|
14.50
|
15.80
|
14.10
|
15.80
|
15.18
|
15.80
|
6,508,900
|
|
|
1/30/2026
|
+0.30 / +2.13%
|
14.10
|
15.20
|
14.10
|
14.40
|
14.69
|
14.40
|
3,823,300
|
|
|
1/29/2026
|
-0.20 / -1.40%
|
14.40
|
14.70
|
14.00
|
14.10
|
14.22
|
14.10
|
1,678,800
|
|
|
1/28/2026
|
+0.10 / +0.70%
|
14.30
|
15.40
|
14.00
|
14.30
|
14.78
|
14.30
|
6,438,600
|
|
|
1/27/2026
|
+0.50 / +3.65%
|
13.80
|
14.50
|
13.20
|
14.20
|
13.97
|
14.20
|
2,795,603
|
|
|
1/26/2026
|
+0.20 / +1.48%
|
13.50
|
14.30
|
13.20
|
13.70
|
13.76
|
13.70
|
2,816,612
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|