|
|
Closing price on 12/8/2023
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
1,251,200 |
| Split-adjusted Price |
15.48 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.60
|
15.52
|
15.48
|
1,251,200
|
|
|
12/7/2023
|
-0.50 / -3.11%
|
16.10
|
16.10
|
15.30
|
15.60
|
15.57
|
15.48
|
3,110,300
|
|
|
12/6/2023
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.70
|
16.10
|
15.91
|
15.98
|
1,840,000
|
|
|
12/5/2023
|
+0.70 / +4.58%
|
15.30
|
16.50
|
15.30
|
16.00
|
16.09
|
15.88
|
4,995,900
|
|
|
12/4/2023
|
+0.40 / +2.68%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.11
|
15.18
|
2,229,400
|
|
|
12/1/2023
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.60
|
14.90
|
14.89
|
14.79
|
1,095,000
|
|
|
11/30/2023
|
-0.10 / -0.67%
|
15.50
|
15.50
|
14.80
|
14.90
|
15.03
|
14.79
|
1,394,000
|
|
|
11/29/2023
|
+0.60 / +4.17%
|
14.50
|
15.20
|
14.50
|
15.00
|
14.92
|
14.88
|
1,891,100
|
|
|
11/28/2023
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.10
|
14.40
|
14.33
|
14.29
|
990,700
|
|
|
11/27/2023
|
-0.30 / -2.04%
|
14.70
|
15.00
|
14.40
|
14.40
|
14.66
|
14.29
|
1,443,900
|
|
|
11/24/2023
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.20
|
14.70
|
14.54
|
14.59
|
1,583,700
|
|
|
11/23/2023
|
-0.50 / -3.29%
|
15.10
|
15.60
|
14.70
|
14.70
|
15.20
|
14.59
|
2,848,800
|
|
|
11/22/2023
|
0.00 / 0.00%
|
15.30
|
15.40
|
14.90
|
15.20
|
15.06
|
15.08
|
1,241,300
|
|
|
11/21/2023
|
+0.60 / +4.11%
|
14.80
|
15.20
|
14.60
|
15.20
|
14.95
|
15.08
|
1,859,900
|
|
|
11/20/2023
|
+0.20 / +1.39%
|
14.40
|
14.80
|
14.10
|
14.60
|
14.57
|
14.49
|
1,056,200
|
|
|
11/17/2023
|
-0.70 / -4.64%
|
15.10
|
15.20
|
14.20
|
14.40
|
14.71
|
14.29
|
2,838,300
|
|
|
11/16/2023
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.94
|
14.98
|
1,035,600
|
|
|
11/15/2023
|
-0.10 / -0.66%
|
16.00
|
16.00
|
14.80
|
15.00
|
15.19
|
14.88
|
1,473,800
|
|
|
11/14/2023
|
+0.10 / +0.67%
|
15.30
|
15.50
|
14.90
|
15.10
|
15.20
|
14.98
|
1,366,600
|
|
|
11/13/2023
|
+0.40 / +2.70%
|
14.90
|
15.30
|
14.70
|
15.20
|
14.95
|
14.88
|
1,927,400
|
|
|
11/10/2023
|
-0.30 / -1.99%
|
15.10
|
15.40
|
14.80
|
14.80
|
15.15
|
14.49
|
2,300,300
|
|
|
11/9/2023
|
+0.10 / +0.67%
|
15.00
|
15.60
|
14.70
|
15.10
|
15.07
|
14.79
|
3,325,400
|
|
|
11/8/2023
|
+0.40 / +2.74%
|
14.60
|
15.10
|
14.30
|
15.00
|
14.69
|
14.69
|
1,676,800
|
|
|
11/7/2023
|
+0.90 / +6.57%
|
13.70
|
15.00
|
13.40
|
14.60
|
14.55
|
14.30
|
3,589,200
|
|
|
11/6/2023
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.59
|
13.42
|
734,600
|
|
|
11/3/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.30
|
13.70
|
13.57
|
13.42
|
865,500
|
|
|
11/2/2023
|
+0.60 / +4.58%
|
13.40
|
13.80
|
13.10
|
13.70
|
13.45
|
13.42
|
1,111,900
|
|
|
11/1/2023
|
+0.60 / +4.80%
|
12.50
|
13.10
|
12.40
|
13.10
|
12.67
|
12.83
|
524,900
|
|
|
10/31/2023
|
-0.90 / -6.72%
|
13.40
|
13.70
|
12.40
|
12.50
|
12.96
|
12.24
|
1,594,000
|
|
|
10/30/2023
|
-0.50 / -3.60%
|
14.00
|
14.10
|
13.40
|
13.40
|
13.80
|
13.12
|
656,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|