|
|
Closing price on 11/17/2022
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
9.80 |
| Volume |
813,600 |
| Split-adjusted Price |
7.42 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2022
|
+0.10 / +1.01%
|
10.00
|
10.50
|
9.80
|
10.00
|
10.16
|
7.42
|
813,600
|
|
|
11/16/2022
|
+0.90 / +10.00%
|
8.10
|
9.90
|
8.10
|
9.90
|
8.60
|
7.34
|
2,853,900
|
|
|
11/15/2022
|
-0.90 / -9.09%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
6.68
|
174,900
|
|
|
11/14/2022
|
-1.10 / -10.00%
|
11.00
|
11.00
|
9.90
|
9.90
|
9.96
|
7.34
|
852,900
|
|
|
11/11/2022
|
-1.20 / -9.84%
|
12.50
|
12.70
|
11.00
|
11.00
|
11.58
|
8.16
|
1,475,400
|
|
|
11/10/2022
|
-1.30 / -9.63%
|
13.40
|
13.40
|
12.20
|
12.20
|
12.47
|
9.05
|
1,419,700
|
|
|
11/9/2022
|
0.00 / 0.00%
|
13.00
|
13.80
|
13.00
|
13.50
|
13.59
|
10.02
|
664,100
|
|
|
11/8/2022
|
+0.30 / +2.27%
|
13.20
|
13.80
|
13.00
|
13.50
|
13.50
|
10.02
|
692,400
|
|
|
11/7/2022
|
-1.00 / -7.04%
|
12.80
|
14.60
|
12.80
|
13.20
|
13.83
|
9.79
|
1,035,800
|
|
|
11/4/2022
|
-0.70 / -4.70%
|
14.80
|
14.80
|
13.80
|
14.20
|
14.24
|
10.53
|
1,348,300
|
|
|
11/3/2022
|
-0.40 / -2.61%
|
15.30
|
15.40
|
14.70
|
14.90
|
15.11
|
11.05
|
657,400
|
|
|
11/2/2022
|
+1.10 / +7.75%
|
14.20
|
15.50
|
14.20
|
15.30
|
15.01
|
11.35
|
1,621,200
|
|
|
11/1/2022
|
-0.20 / -1.39%
|
14.90
|
14.90
|
14.10
|
14.20
|
14.46
|
10.53
|
1,076,000
|
|
|
10/31/2022
|
-0.90 / -5.88%
|
15.50
|
15.60
|
14.10
|
14.40
|
14.62
|
10.68
|
1,132,100
|
|
|
10/28/2022
|
-0.40 / -2.55%
|
15.80
|
16.30
|
15.20
|
15.30
|
15.68
|
11.35
|
880,300
|
|
|
10/27/2022
|
+0.80 / +5.37%
|
15.10
|
15.90
|
14.90
|
15.70
|
15.33
|
11.65
|
1,164,200
|
|
|
10/26/2022
|
-0.50 / -3.25%
|
14.80
|
15.80
|
14.80
|
14.90
|
15.22
|
11.05
|
701,600
|
|
|
10/25/2022
|
+0.40 / +2.67%
|
13.50
|
16.00
|
13.50
|
15.40
|
15.06
|
11.42
|
1,516,100
|
|
|
10/24/2022
|
-1.60 / -9.64%
|
17.10
|
17.20
|
15.00
|
15.00
|
15.80
|
11.13
|
2,095,100
|
|
|
10/21/2022
|
-1.70 / -9.29%
|
18.30
|
18.90
|
16.50
|
16.60
|
17.40
|
12.31
|
2,832,500
|
|
|
10/20/2022
|
-0.10 / -0.54%
|
18.40
|
18.80
|
18.20
|
18.30
|
18.47
|
13.58
|
755,000
|
|
|
10/19/2022
|
-0.30 / -1.60%
|
18.40
|
19.10
|
18.30
|
18.40
|
18.65
|
13.65
|
1,266,300
|
|
|
10/18/2022
|
-0.30 / -1.58%
|
19.00
|
19.50
|
18.30
|
18.70
|
18.91
|
13.87
|
1,539,700
|
|
|
10/17/2022
|
+0.90 / +4.97%
|
17.90
|
19.00
|
17.50
|
19.00
|
18.31
|
14.10
|
2,030,000
|
|
|
10/14/2022
|
+0.40 / +2.26%
|
18.00
|
18.50
|
17.60
|
18.10
|
18.04
|
13.43
|
1,826,300
|
|
|
10/13/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.20
|
17.70
|
17.49
|
13.13
|
755,900
|
|
|
10/12/2022
|
+0.90 / +5.33%
|
16.90
|
18.00
|
16.80
|
17.80
|
17.66
|
13.21
|
1,107,100
|
|
|
10/11/2022
|
-1.80 / -9.63%
|
18.90
|
18.90
|
16.90
|
16.90
|
17.67
|
12.54
|
2,792,400
|
|
|
10/10/2022
|
+1.30 / +7.47%
|
17.70
|
18.90
|
17.60
|
18.70
|
18.48
|
13.87
|
1,445,900
|
|
|
10/7/2022
|
+0.70 / +4.19%
|
16.80
|
17.90
|
16.50
|
17.40
|
17.18
|
12.91
|
3,079,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|