|
|
Closing price on 3/28/2025
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
615,800 |
| Split-adjusted Price |
11.20 |
There is no data on 3/29/2025. Display data on 3/28/2025 instead.
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.16
|
11.20
|
615,800
|
|
|
3/27/2025
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.22
|
11.30
|
2,477,600
|
|
|
3/26/2025
|
+0.10 / +0.90%
|
11.10
|
11.50
|
11.10
|
11.20
|
11.28
|
11.20
|
1,773,300
|
|
|
3/25/2025
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.06
|
11.10
|
2,075,500
|
|
|
3/24/2025
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.04
|
10.90
|
404,100
|
|
|
3/21/2025
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.16
|
11.10
|
2,534,800
|
|
|
3/20/2025
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.98
|
11.10
|
480,600
|
|
|
3/19/2025
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.01
|
10.90
|
658,000
|
|
|
3/18/2025
|
+0.20 / +1.83%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.12
|
11.10
|
1,820,100
|
|
|
3/17/2025
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
10.90
|
465,800
|
|
|
3/14/2025
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.85
|
10.80
|
2,180,100
|
|
|
3/13/2025
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
11.02
|
10.90
|
543,800
|
|
|
3/12/2025
|
-0.10 / -0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.08
|
11.00
|
2,221,300
|
|
|
3/11/2025
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.08
|
11.10
|
733,700
|
|
|
3/10/2025
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.15
|
11.20
|
300,400
|
|
|
3/7/2025
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
11.20
|
1,143,200
|
|
|
3/6/2025
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.09
|
11.20
|
1,896,400
|
|
|
3/5/2025
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.22
|
11.10
|
372,800
|
|
|
3/4/2025
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.25
|
11.30
|
747,600
|
|
|
3/3/2025
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.43
|
11.40
|
1,071,600
|
|
|
2/28/2025
|
+0.20 / +1.77%
|
11.30
|
11.90
|
11.30
|
11.50
|
11.60
|
11.50
|
3,348,200
|
|
|
2/27/2025
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.18
|
11.30
|
931,200
|
|
|
2/26/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.22
|
11.20
|
847,200
|
|
|
2/25/2025
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.20
|
11.33
|
11.20
|
2,134,900
|
|
|
2/24/2025
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.23
|
11.30
|
446,100
|
|
|
2/21/2025
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.21
|
11.20
|
743,100
|
|
|
2/20/2025
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.34
|
11.40
|
876,100
|
|
|
2/19/2025
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.32
|
11.30
|
871,900
|
|
|
2/18/2025
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.33
|
11.30
|
1,104,600
|
|
|
2/17/2025
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.14
|
11.20
|
817,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|