|
|
Closing price on 12/14/2021
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.30 |
| Volume |
1,706,000 |
| Split-adjusted Price |
10.91 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/30/2021
|
+0.80 / +6.25%
|
12.80
|
14.00
|
12.80
|
13.60
|
13.55
|
9.78
|
1,581,100
|
|
|
11/29/2021
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.20
|
12.80
|
12.54
|
9.21
|
1,109,700
|
|
|
11/26/2021
|
-0.50 / -3.73%
|
13.40
|
13.50
|
12.80
|
12.90
|
12.98
|
9.28
|
1,337,500
|
|
|
11/25/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.33
|
9.64
|
816,900
|
|
|
11/24/2021
|
+0.40 / +3.08%
|
13.30
|
13.80
|
13.30
|
13.40
|
13.56
|
9.64
|
1,409,400
|
|
|
11/23/2021
|
+1.10 / +9.24%
|
12.10
|
13.00
|
11.80
|
13.00
|
12.80
|
9.35
|
1,117,500
|
|
|
11/22/2021
|
-1.20 / -9.16%
|
13.00
|
13.10
|
11.90
|
11.90
|
12.45
|
8.56
|
1,861,800
|
|
|
11/19/2021
|
-1.10 / -7.75%
|
14.30
|
14.50
|
12.80
|
13.10
|
13.52
|
9.42
|
3,155,500
|
|
|
11/18/2021
|
-0.60 / -4.05%
|
14.70
|
14.80
|
14.20
|
14.20
|
14.49
|
10.22
|
1,772,200
|
|
|
11/17/2021
|
+0.60 / +4.23%
|
14.30
|
15.00
|
14.10
|
14.80
|
14.62
|
10.65
|
2,287,000
|
|
|
11/16/2021
|
+0.10 / +0.71%
|
14.20
|
14.60
|
14.00
|
14.20
|
14.32
|
10.22
|
1,934,400
|
|
|
11/15/2021
|
+0.40 / +2.92%
|
13.70
|
14.70
|
13.40
|
14.10
|
13.84
|
10.14
|
2,642,100
|
|
|
11/12/2021
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.40
|
13.70
|
13.60
|
9.86
|
1,344,700
|
|
|
11/11/2021
|
-0.40 / -2.80%
|
14.30
|
14.40
|
13.80
|
13.90
|
13.99
|
10.00
|
1,440,900
|
|
|
11/10/2021
|
+0.70 / +5.15%
|
13.60
|
14.40
|
13.60
|
14.30
|
14.19
|
10.29
|
2,379,500
|
|
|
11/9/2021
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.59
|
9.78
|
1,057,100
|
|
|
11/8/2021
|
+0.30 / +2.24%
|
13.40
|
14.00
|
13.40
|
13.70
|
13.67
|
9.86
|
1,287,100
|
|
|
11/5/2021
|
0.00 / 0.00%
|
13.40
|
13.90
|
13.20
|
13.40
|
13.54
|
9.64
|
1,756,604
|
|
|
11/4/2021
|
+0.20 / +1.52%
|
13.20
|
13.40
|
12.80
|
13.40
|
13.12
|
9.64
|
999,600
|
|
|
11/3/2021
|
-0.70 / -5.04%
|
13.90
|
14.60
|
13.20
|
13.20
|
13.83
|
9.50
|
2,333,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|