|
Closing price on 12/17/2020
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
392,600 |
| Split-adjusted Price |
4.82 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2020
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.39
|
4.32
|
834,800
|
|
|
11/20/2020
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.39
|
4.38
|
356,700
|
|
|
11/19/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.38
|
4.32
|
191,400
|
|
|
11/18/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.35
|
4.32
|
357,800
|
|
|
11/17/2020
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.27
|
4.32
|
471,400
|
|
|
11/16/2020
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
4.18
|
275,100
|
|
|
11/13/2020
|
+0.10 / +1.61%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.25
|
4.25
|
524,300
|
|
|
11/12/2020
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.14
|
4.18
|
363,200
|
|
|
11/11/2020
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.06
|
4.11
|
790,000
|
|
|
11/10/2020
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.87
|
3.98
|
221,350
|
|
|
11/9/2020
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.71
|
3.91
|
184,100
|
|
|
11/6/2020
|
-0.10 / -1.72%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.61
|
3.84
|
103,700
|
|
|