|
Closing price on 10/1/2021
|
|
| Open |
11.70 |
| High |
12.30 |
| Low |
11.40 |
| Volume |
2,676,400 |
| Split-adjusted Price |
8.63 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
+0.40 / +3.45%
|
11.70
|
12.30
|
11.40
|
12.00
|
11.98
|
8.63
|
2,676,400
|
|
|
9/30/2021
|
+0.10 / +0.87%
|
11.60
|
12.00
|
11.30
|
11.60
|
11.58
|
8.34
|
1,062,800
|
|
|
9/29/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.20
|
11.50
|
11.64
|
8.27
|
2,589,600
|
|
|
9/28/2021
|
+1.00 / +9.52%
|
10.40
|
11.50
|
10.10
|
11.50
|
11.18
|
8.27
|
2,210,600
|
|
|
9/27/2021
|
-0.90 / -7.89%
|
11.40
|
11.70
|
10.50
|
10.50
|
11.07
|
7.55
|
1,714,000
|
|
|
9/24/2021
|
+0.20 / +1.79%
|
11.20
|
11.70
|
11.20
|
11.40
|
11.41
|
8.20
|
1,621,400
|
|
|
9/23/2021
|
-0.50 / -4.27%
|
11.70
|
11.80
|
11.20
|
11.20
|
11.53
|
8.06
|
1,533,600
|
|
|
9/22/2021
|
+0.80 / +7.34%
|
11.00
|
11.90
|
10.90
|
11.70
|
11.53
|
8.42
|
3,708,400
|
|
|
9/21/2021
|
+0.30 / +2.83%
|
10.50
|
11.00
|
10.20
|
10.90
|
10.55
|
7.84
|
1,611,800
|
|
|
9/20/2021
|
-0.40 / -3.64%
|
11.00
|
11.20
|
10.50
|
10.60
|
10.84
|
7.63
|
1,833,800
|
|
|
9/17/2021
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.70
|
11.00
|
10.96
|
7.91
|
1,738,200
|
|
|
9/16/2021
|
-0.10 / -0.91%
|
11.20
|
11.30
|
10.70
|
10.90
|
10.97
|
7.84
|
1,174,600
|
|
|
9/15/2021
|
+0.60 / +5.77%
|
10.60
|
11.10
|
10.30
|
11.00
|
10.76
|
7.91
|
1,848,800
|
|
|
9/14/2021
|
-0.10 / -0.95%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.54
|
7.48
|
1,321,400
|
|
|
9/13/2021
|
+0.40 / +3.96%
|
10.20
|
10.80
|
10.10
|
10.50
|
10.54
|
7.55
|
2,714,600
|
|
|
9/10/2021
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.11
|
7.27
|
796,100
|
|
|
9/9/2021
|
+0.10 / +1.00%
|
10.00
|
10.40
|
9.80
|
10.10
|
10.18
|
7.27
|
1,421,200
|
|
|
9/8/2021
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.83
|
7.19
|
899,100
|
|
|
9/7/2021
|
-0.40 / -3.81%
|
10.50
|
10.60
|
9.80
|
10.10
|
10.14
|
7.27
|
1,319,000
|
|
|
9/6/2021
|
+0.90 / +9.38%
|
9.60
|
10.50
|
9.50
|
10.50
|
10.10
|
7.55
|
2,569,600
|
|
|
9/1/2021
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.56
|
6.91
|
808,200
|
|
|
8/31/2021
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.52
|
6.91
|
1,921,900
|
|
|
8/30/2021
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.18
|
6.69
|
556,900
|
|
|
8/27/2021
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.85
|
6.47
|
632,500
|
|
|
8/26/2021
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.96
|
6.40
|
393,200
|
|
|
8/25/2021
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.92
|
6.47
|
302,000
|
|
|
8/24/2021
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.84
|
6.33
|
483,400
|
|
|
8/23/2021
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.78
|
6.26
|
762,800
|
|
|
8/20/2021
|
-0.50 / -5.32%
|
9.40
|
9.40
|
8.80
|
8.90
|
9.17
|
6.40
|
1,192,200
|
|
|
8/19/2021
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.47
|
6.76
|
607,700
|
|
|
|