|
|
Closing price on 12/8/2022
|
|
| Open |
13.00 |
| High |
13.60 |
| Low |
12.70 |
| Volume |
1,888,500 |
| Split-adjusted Price |
9.79 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
+0.10 / +0.78%
|
13.00
|
13.60
|
12.70
|
13.00
|
13.10
|
9.79
|
1,888,500
|
|
|
12/7/2022
|
-0.10 / -0.77%
|
11.70
|
13.60
|
11.70
|
12.90
|
13.06
|
9.72
|
1,276,500
|
|
|
12/6/2022
|
-0.70 / -5.04%
|
13.90
|
14.40
|
13.20
|
13.20
|
13.75
|
9.79
|
3,852,800
|
|
|
12/5/2022
|
+0.70 / +5.30%
|
13.50
|
14.50
|
13.50
|
13.90
|
14.11
|
10.31
|
2,137,000
|
|
|
12/2/2022
|
+1.20 / +10.00%
|
12.00
|
13.20
|
11.90
|
13.20
|
12.70
|
9.79
|
2,008,300
|
|
|
12/1/2022
|
-1.10 / -8.40%
|
13.50
|
13.80
|
12.00
|
12.00
|
12.97
|
8.90
|
3,188,100
|
|
|
11/30/2022
|
+0.60 / +4.80%
|
12.50
|
13.20
|
12.50
|
13.10
|
12.99
|
9.72
|
1,816,500
|
|
|
11/29/2022
|
+1.10 / +9.65%
|
11.60
|
12.50
|
11.00
|
12.50
|
11.72
|
9.27
|
3,083,900
|
|
|
11/28/2022
|
+0.80 / +7.55%
|
10.60
|
11.50
|
10.60
|
11.40
|
11.11
|
8.46
|
1,914,000
|
|
|
11/25/2022
|
+0.80 / +8.16%
|
10.10
|
10.60
|
10.00
|
10.60
|
10.20
|
7.86
|
991,600
|
|
|
11/24/2022
|
-0.50 / -4.85%
|
10.30
|
10.40
|
9.40
|
9.80
|
9.77
|
7.27
|
1,340,400
|
|
|
11/23/2022
|
-0.50 / -4.63%
|
11.20
|
11.40
|
10.30
|
10.30
|
10.82
|
7.64
|
1,100,700
|
|
|
11/22/2022
|
+0.90 / +9.09%
|
9.10
|
10.80
|
9.10
|
10.80
|
10.73
|
8.01
|
2,572,100
|
|
|
11/21/2022
|
+0.40 / +4.21%
|
9.70
|
10.30
|
9.40
|
9.90
|
9.84
|
7.34
|
1,153,100
|
|
|
11/18/2022
|
-0.50 / -5.00%
|
9.00
|
10.10
|
9.00
|
9.50
|
9.39
|
7.05
|
2,217,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|