|
Closing price on 2/22/2021
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
626,900 |
| Split-adjusted Price |
6.26 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.77
|
6.26
|
626,900
|
|
|
2/19/2021
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.70
|
9.00
|
9.00
|
6.47
|
473,800
|
|
|
2/18/2021
|
+0.60 / +7.06%
|
8.90
|
9.30
|
8.80
|
9.10
|
9.17
|
6.55
|
1,779,280
|
|
|
2/17/2021
|
+0.70 / +8.97%
|
7.90
|
8.50
|
7.90
|
8.50
|
8.44
|
6.11
|
1,034,400
|
|
|
2/9/2021
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.75
|
5.61
|
148,500
|
|
|
2/8/2021
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.50
|
7.70
|
7.71
|
5.54
|
370,700
|
|
|
2/5/2021
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
7.80
|
7.85
|
5.61
|
171,100
|
|
|
2/4/2021
|
+0.10 / +1.30%
|
7.70
|
8.20
|
7.70
|
7.80
|
7.95
|
5.61
|
360,700
|
|
|
2/3/2021
|
+0.70 / +10.00%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.46
|
5.54
|
501,200
|
|
|
2/2/2021
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.60
|
7.00
|
6.90
|
5.04
|
162,100
|
|
|
2/1/2021
|
-0.10 / -1.43%
|
7.10
|
7.30
|
6.60
|
6.90
|
6.92
|
4.96
|
164,400
|
|
|
1/29/2021
|
+0.60 / +9.38%
|
5.80
|
7.00
|
5.80
|
7.00
|
6.74
|
5.04
|
371,500
|
|
|
1/28/2021
|
-0.70 / -9.86%
|
7.00
|
7.10
|
6.40
|
6.40
|
6.52
|
4.60
|
765,300
|
|
|
1/27/2021
|
-0.50 / -6.58%
|
7.60
|
7.80
|
7.10
|
7.10
|
7.37
|
5.11
|
515,900
|
|
|
1/26/2021
|
-0.70 / -8.43%
|
8.30
|
8.30
|
7.50
|
7.60
|
7.81
|
5.47
|
670,000
|
|
|
1/25/2021
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.29
|
5.97
|
237,100
|
|
|
1/22/2021
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.59
|
6.11
|
276,100
|
|
|
1/21/2021
|
+0.40 / +4.82%
|
8.50
|
8.80
|
8.10
|
8.70
|
8.51
|
6.26
|
412,000
|
|
|
1/20/2021
|
0.00 / 0.00%
|
7.90
|
8.40
|
7.50
|
8.30
|
8.04
|
5.97
|
579,500
|
|
|
1/19/2021
|
-0.90 / -9.78%
|
9.20
|
9.30
|
8.30
|
8.30
|
8.61
|
5.97
|
1,428,600
|
|
|
1/18/2021
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.10
|
9.20
|
9.22
|
6.62
|
459,000
|
|
|
1/15/2021
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.30
|
6.76
|
598,944
|
|
|
1/14/2021
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.25
|
6.62
|
547,700
|
|
|
1/13/2021
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.40
|
9.45
|
6.76
|
739,200
|
|
|
1/12/2021
|
-0.20 / -2.08%
|
9.60
|
9.80
|
9.10
|
9.40
|
9.46
|
6.76
|
644,300
|
|
|
1/11/2021
|
+0.50 / +5.49%
|
9.10
|
9.70
|
9.10
|
9.60
|
9.48
|
6.91
|
717,400
|
|
|
1/8/2021
|
+0.20 / +2.25%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.03
|
6.55
|
578,400
|
|
|
1/7/2021
|
+0.30 / +3.49%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.78
|
6.40
|
746,200
|
|
|
1/6/2021
|
+0.20 / +2.38%
|
8.70
|
9.00
|
8.40
|
8.60
|
8.72
|
6.19
|
629,400
|
|
|
1/5/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.49
|
6.04
|
441,600
|
|
|