|
Closing price on 1/5/2021
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
441,600 |
| Split-adjusted Price |
6.04 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.49
|
6.04
|
441,600
|
|
|
1/4/2021
|
+0.20 / +2.44%
|
8.30
|
8.90
|
8.00
|
8.40
|
8.39
|
6.04
|
638,600
|
|
|
12/31/2020
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.90
|
8.20
|
8.09
|
5.90
|
423,100
|
|
|
12/30/2020
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.23
|
5.90
|
374,300
|
|
|
12/29/2020
|
+0.40 / +5.13%
|
8.00
|
8.50
|
7.90
|
8.20
|
8.28
|
5.90
|
1,078,800
|
|
|
12/28/2020
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.00
|
7.80
|
7.53
|
5.61
|
1,372,900
|
|
|
12/25/2020
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.07
|
5.11
|
265,200
|
|
|
12/24/2020
|
-0.10 / -1.39%
|
7.20
|
7.30
|
6.80
|
7.10
|
6.97
|
5.11
|
468,600
|
|
|
12/23/2020
|
+0.10 / +1.41%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.22
|
5.18
|
421,700
|
|
|
12/22/2020
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.02
|
5.11
|
467,200
|
|
|
12/21/2020
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.96
|
5.04
|
981,100
|
|
|
12/18/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
4.89
|
153,200
|
|
|
12/17/2020
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
4.82
|
392,600
|
|
|
12/16/2020
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.76
|
4.89
|
450,200
|
|
|
12/15/2020
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.67
|
4.75
|
328,400
|
|
|
12/14/2020
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.56
|
4.82
|
691,100
|
|
|
12/11/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
4.60
|
119,500
|
|
|
12/10/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.43
|
4.60
|
285,300
|
|
|
12/9/2020
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.39
|
4.60
|
336,300
|
|
|
12/8/2020
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
4.53
|
343,600
|
|
|
12/7/2020
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.36
|
4.68
|
647,000
|
|
|
12/4/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.25
|
4.53
|
142,300
|
|
|
12/3/2020
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.24
|
4.53
|
471,200
|
|
|
12/2/2020
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
4.46
|
191,100
|
|
|
12/1/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.07
|
4.39
|
212,600
|
|
|
11/30/2020
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.26
|
4.39
|
249,200
|
|
|
11/27/2020
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.28
|
4.60
|
177,600
|
|
|
11/26/2020
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.29
|
4.60
|
286,300
|
|
|
11/25/2020
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
4.60
|
526,200
|
|
|
11/24/2020
|
+0.30 / +5.00%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.15
|
4.53
|
300,100
|
|
|