|
|
Closing price on 10/4/2022
|
|
| Open |
16.60 |
| High |
16.90 |
| Low |
16.00 |
| Volume |
2,039,000 |
| Split-adjusted Price |
12.02 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.00
|
16.20
|
16.48
|
12.02
|
2,039,000
|
|
|
10/3/2022
|
-1.80 / -10.00%
|
18.00
|
18.10
|
16.20
|
16.20
|
16.95
|
12.02
|
1,232,100
|
|
|
9/30/2022
|
+0.50 / +2.86%
|
17.60
|
18.20
|
16.10
|
18.00
|
17.00
|
13.35
|
2,020,200
|
|
|
9/29/2022
|
-1.40 / -7.41%
|
19.30
|
19.70
|
17.50
|
17.50
|
18.69
|
12.98
|
1,038,100
|
|
|
9/28/2022
|
-0.10 / -0.53%
|
19.50
|
19.70
|
18.60
|
18.90
|
19.14
|
14.02
|
1,449,600
|
|
|
9/27/2022
|
-0.10 / -0.52%
|
19.30
|
20.00
|
18.00
|
19.00
|
19.35
|
14.10
|
1,627,300
|
|
|
9/26/2022
|
-1.70 / -8.17%
|
20.50
|
20.50
|
18.90
|
19.10
|
19.49
|
14.17
|
2,398,000
|
|
|
9/23/2022
|
+0.30 / +1.46%
|
20.50
|
21.70
|
20.50
|
20.80
|
21.10
|
15.43
|
2,039,000
|
|
|
9/22/2022
|
-0.10 / -0.49%
|
20.30
|
20.80
|
20.10
|
20.50
|
20.50
|
15.21
|
980,900
|
|
|
9/21/2022
|
+0.20 / +0.98%
|
20.20
|
21.00
|
19.90
|
20.60
|
20.36
|
15.28
|
1,182,000
|
|
|
9/20/2022
|
+1.10 / +5.70%
|
19.30
|
20.40
|
19.00
|
20.40
|
19.69
|
15.13
|
1,771,500
|
|
|
9/19/2022
|
-1.90 / -8.96%
|
21.80
|
21.80
|
19.10
|
19.30
|
20.47
|
14.32
|
2,292,100
|
|
|
9/16/2022
|
-0.60 / -2.75%
|
21.80
|
22.10
|
21.00
|
21.20
|
21.43
|
15.73
|
2,465,500
|
|
|
9/15/2022
|
-0.80 / -3.54%
|
22.60
|
22.90
|
21.80
|
21.80
|
22.32
|
16.17
|
2,106,900
|
|
|
9/14/2022
|
+0.10 / +0.44%
|
22.80
|
23.00
|
21.00
|
22.60
|
22.53
|
16.77
|
3,178,700
|
|
|
9/13/2022
|
+0.80 / +3.69%
|
21.70
|
22.60
|
21.20
|
22.50
|
21.89
|
16.69
|
2,829,700
|
|
|
9/12/2022
|
+0.10 / +0.46%
|
21.60
|
23.00
|
21.40
|
21.70
|
22.01
|
16.10
|
3,093,800
|
|
|
9/9/2022
|
+1.80 / +9.09%
|
19.90
|
21.60
|
19.80
|
21.60
|
20.51
|
16.02
|
2,171,900
|
|
|
9/8/2022
|
0.00 / 0.00%
|
19.70
|
20.80
|
19.20
|
19.80
|
19.92
|
14.69
|
2,670,800
|
|
|
9/7/2022
|
-2.20 / -10.00%
|
22.00
|
22.00
|
19.80
|
19.80
|
20.77
|
14.69
|
4,431,700
|
|
|
9/6/2022
|
-0.90 / -3.93%
|
24.00
|
24.30
|
21.90
|
22.00
|
22.48
|
16.32
|
2,384,100
|
|
|
9/5/2022
|
+0.60 / +2.69%
|
22.30
|
23.40
|
21.90
|
22.90
|
22.64
|
16.99
|
2,173,000
|
|
|
8/31/2022
|
-0.30 / -1.33%
|
22.60
|
23.40
|
22.10
|
22.30
|
22.62
|
16.54
|
2,487,300
|
|
|
8/30/2022
|
-0.50 / -2.16%
|
23.10
|
24.20
|
22.10
|
22.60
|
23.14
|
16.77
|
2,177,200
|
|
|
8/29/2022
|
+2.10 / +10.00%
|
20.50
|
23.10
|
20.10
|
23.10
|
21.92
|
17.14
|
4,706,300
|
|
|
8/26/2022
|
-0.20 / -0.94%
|
21.20
|
21.70
|
20.80
|
21.00
|
21.25
|
15.58
|
3,199,800
|
|
|
8/25/2022
|
-0.30 / -1.40%
|
21.50
|
22.00
|
21.00
|
21.20
|
21.43
|
15.73
|
1,605,000
|
|
|
8/24/2022
|
+1.20 / +5.91%
|
21.00
|
21.90
|
20.60
|
21.50
|
21.19
|
15.95
|
2,571,200
|
|
|
8/23/2022
|
+1.80 / +9.73%
|
18.50
|
20.30
|
18.30
|
20.30
|
19.60
|
15.06
|
4,195,400
|
|
|
8/22/2022
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.10
|
18.50
|
18.55
|
13.72
|
1,242,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|