|
|
Closing price on 12/4/2024
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
1,137,100 |
| Split-adjusted Price |
10.10 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.26
|
10.10
|
1,137,100
|
|
|
12/3/2024
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.31
|
10.30
|
225,200
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.41
|
10.40
|
1,731,000
|
|
|
11/29/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
282,100
|
|
|
11/28/2024
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.42
|
10.40
|
1,512,300
|
|
|
11/27/2024
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.39
|
10.30
|
201,500
|
|
|
11/26/2024
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.45
|
10.50
|
730,400
|
|
|
11/25/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.43
|
10.40
|
1,076,600
|
|
|
11/22/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.43
|
10.40
|
188,300
|
|
|
11/21/2024
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
10.50
|
197,900
|
|
|
11/20/2024
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.31
|
10.30
|
1,333,900
|
|
|
11/19/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
315,900
|
|
|
11/18/2024
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.27
|
10.20
|
1,149,300
|
|
|
11/15/2024
|
-0.50 / -4.63%
|
10.80
|
10.90
|
10.30
|
10.30
|
10.57
|
10.30
|
582,900
|
|
|
11/14/2024
|
-0.40 / -3.57%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.01
|
10.80
|
705,300
|
|
|
11/13/2024
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.27
|
11.20
|
2,109,700
|
|
|
11/12/2024
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.30
|
11.50
|
11.58
|
11.50
|
595,200
|
|
|
11/11/2024
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.74
|
11.70
|
1,150,200
|
|
|
11/8/2024
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.60
|
11.90
|
11.90
|
11.90
|
561,500
|
|
|
11/7/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.86
|
11.80
|
307,000
|
|
|
11/6/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.81
|
11.80
|
1,603,800
|
|
|
11/5/2024
|
-0.10 / -0.85%
|
10.70
|
11.90
|
10.70
|
11.70
|
11.79
|
11.70
|
528,600
|
|
|
11/4/2024
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.87
|
11.80
|
1,775,600
|
|
|
11/1/2024
|
-0.20 / -1.64%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.02
|
12.00
|
847,000
|
|
|
10/31/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.19
|
12.20
|
1,576,500
|
|
|
10/30/2024
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.28
|
12.20
|
199,100
|
|
|
10/29/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.31
|
12.40
|
1,629,100
|
|
|
10/28/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.37
|
12.40
|
197,100
|
|
|
10/25/2024
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.41
|
12.40
|
183,700
|
|
|
10/24/2024
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.51
|
12.50
|
227,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|