|
|
Closing price on 1/12/2022
|
|
| Open |
16.20 |
| High |
17.30 |
| Low |
15.80 |
| Volume |
2,993,300 |
| Split-adjusted Price |
12.61 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
+1.00 / +6.25%
|
16.20
|
17.30
|
15.80
|
17.00
|
16.77
|
12.61
|
2,993,300
|
|
|
1/11/2022
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.14
|
11.87
|
1,000,500
|
|
|
1/10/2022
|
-0.70 / -4.07%
|
17.20
|
17.30
|
16.50
|
16.50
|
16.75
|
12.24
|
1,721,540
|
|
|
1/7/2022
|
+0.40 / +2.38%
|
17.00
|
17.60
|
17.00
|
17.20
|
17.28
|
12.76
|
903,300
|
|
|
1/6/2022
|
+0.10 / +0.60%
|
16.80
|
17.30
|
16.50
|
16.80
|
16.85
|
12.46
|
1,250,800
|
|
|
1/5/2022
|
-0.50 / -2.91%
|
17.50
|
17.60
|
16.70
|
16.70
|
16.97
|
12.39
|
1,906,651
|
|
|
1/4/2022
|
+0.40 / +2.38%
|
16.80
|
17.70
|
16.50
|
17.20
|
17.13
|
12.76
|
1,279,600
|
|
|
12/31/2021
|
-0.40 / -2.33%
|
17.30
|
17.30
|
16.70
|
16.80
|
16.91
|
12.46
|
697,236
|
|
|
12/30/2021
|
+0.60 / +3.61%
|
16.60
|
17.70
|
16.50
|
17.20
|
17.16
|
12.76
|
1,720,200
|
|
|
12/29/2021
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.30
|
16.60
|
16.49
|
12.31
|
1,106,266
|
|
|
12/28/2021
|
+0.20 / +1.22%
|
16.40
|
16.90
|
16.30
|
16.60
|
16.52
|
12.31
|
1,359,100
|
|
|
12/27/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.30
|
16.40
|
16.57
|
12.17
|
947,376
|
|
|
12/24/2021
|
+0.40 / +2.50%
|
16.10
|
17.30
|
16.10
|
16.40
|
16.76
|
12.17
|
2,736,300
|
|
|
12/23/2021
|
+1.30 / +8.84%
|
14.80
|
16.10
|
14.20
|
16.00
|
15.37
|
11.87
|
2,961,800
|
|
|
12/22/2021
|
-0.10 / -0.68%
|
14.80
|
15.30
|
14.60
|
14.70
|
14.86
|
10.91
|
1,016,300
|
|
|
12/21/2021
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.30
|
14.80
|
14.55
|
10.98
|
1,098,200
|
|
|
12/20/2021
|
-0.40 / -2.68%
|
14.70
|
14.90
|
13.80
|
14.50
|
14.22
|
10.76
|
2,424,420
|
|
|
12/17/2021
|
-0.30 / -1.97%
|
15.20
|
15.70
|
14.90
|
14.90
|
15.18
|
11.05
|
1,152,500
|
|
|
12/16/2021
|
0.00 / 0.00%
|
15.30
|
15.50
|
14.80
|
15.20
|
15.19
|
11.28
|
899,400
|
|
|
12/15/2021
|
+0.50 / +3.40%
|
14.70
|
15.80
|
14.50
|
15.20
|
15.28
|
11.28
|
2,068,200
|
|
|
12/14/2021
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.30
|
14.70
|
14.63
|
10.91
|
1,706,000
|
|
|
12/13/2021
|
0.00 / 0.00%
|
14.70
|
15.50
|
14.70
|
14.80
|
15.02
|
10.98
|
1,342,100
|
|
|
12/10/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.65
|
10.98
|
1,555,000
|
|
|
12/9/2021
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.50
|
14.80
|
14.93
|
10.98
|
1,746,200
|
|
|
12/8/2021
|
+1.10 / +8.03%
|
13.70
|
15.00
|
13.70
|
14.80
|
14.56
|
10.98
|
4,508,700
|
|
|
12/7/2021
|
+1.20 / +9.60%
|
12.60
|
13.70
|
12.40
|
13.70
|
13.29
|
10.16
|
1,633,000
|
|
|
12/6/2021
|
-0.30 / -2.34%
|
13.20
|
13.20
|
12.20
|
12.50
|
12.74
|
9.27
|
698,800
|
|
|
12/3/2021
|
-0.40 / -2.94%
|
13.70
|
13.80
|
13.20
|
13.20
|
13.43
|
9.50
|
689,300
|
|
|
12/2/2021
|
+0.20 / +1.49%
|
13.40
|
13.90
|
13.30
|
13.60
|
13.74
|
9.78
|
1,190,000
|
|
|
12/1/2021
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.20
|
13.40
|
13.43
|
9.64
|
742,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|