|
|
Closing price on 2/22/2022
|
|
| Open |
15.50 |
| High |
16.30 |
| Low |
15.20 |
| Volume |
3,601,700 |
| Split-adjusted Price |
12.02 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
+1.00 / +6.58%
|
15.50
|
16.30
|
15.20
|
16.20
|
15.89
|
12.02
|
3,601,700
|
|
|
2/21/2022
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.20
|
15.33
|
11.28
|
870,400
|
|
|
2/18/2022
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.22
|
11.28
|
614,000
|
|
|
2/17/2022
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.10
|
15.30
|
15.33
|
11.35
|
510,300
|
|
|
2/16/2022
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.28
|
11.42
|
826,500
|
|
|
2/15/2022
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.64
|
11.57
|
571,900
|
|
|
2/14/2022
|
+0.40 / +2.58%
|
16.00
|
16.20
|
15.60
|
15.90
|
15.96
|
11.80
|
1,689,500
|
|
|
2/11/2022
|
+0.50 / +3.33%
|
15.00
|
15.60
|
15.00
|
15.50
|
15.42
|
11.50
|
978,200
|
|
|
2/10/2022
|
+0.20 / +1.35%
|
15.00
|
15.20
|
14.80
|
15.00
|
14.95
|
11.13
|
831,400
|
|
|
2/9/2022
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.60
|
14.80
|
14.83
|
10.98
|
871,200
|
|
|
2/8/2022
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.80
|
15.10
|
15.14
|
11.20
|
379,100
|
|
|
2/7/2022
|
+0.80 / +5.56%
|
15.10
|
15.40
|
14.70
|
15.20
|
15.10
|
11.28
|
1,018,100
|
|
|
1/28/2022
|
-1.50 / -9.43%
|
16.00
|
16.00
|
14.40
|
14.40
|
14.64
|
10.68
|
3,254,300
|
|
|
1/27/2022
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.70
|
15.90
|
15.94
|
11.80
|
555,600
|
|
|
1/26/2022
|
-0.10 / -0.63%
|
16.00
|
16.30
|
15.80
|
15.90
|
15.98
|
11.80
|
795,400
|
|
|
1/25/2022
|
+0.10 / +0.63%
|
15.60
|
16.00
|
15.30
|
16.00
|
15.61
|
11.87
|
792,900
|
|
|
1/24/2022
|
-0.50 / -3.05%
|
16.40
|
16.90
|
15.60
|
15.90
|
16.47
|
11.80
|
1,827,700
|
|
|
1/21/2022
|
+0.90 / +5.81%
|
15.30
|
16.70
|
15.20
|
16.40
|
15.97
|
12.17
|
1,567,400
|
|
|
1/20/2022
|
+0.40 / +2.65%
|
15.10
|
15.50
|
14.80
|
15.50
|
15.09
|
11.50
|
741,200
|
|
|
1/19/2022
|
+0.10 / +0.67%
|
15.40
|
15.80
|
15.00
|
15.10
|
15.44
|
11.20
|
1,015,200
|
|
|
1/18/2022
|
-0.60 / -3.85%
|
15.40
|
15.90
|
14.20
|
15.00
|
15.19
|
11.13
|
1,997,900
|
|
|
1/17/2022
|
-0.40 / -2.50%
|
16.10
|
17.00
|
15.50
|
15.60
|
16.36
|
11.57
|
1,769,100
|
|
|
1/14/2022
|
0.00 / 0.00%
|
15.50
|
16.40
|
15.30
|
16.00
|
16.04
|
11.87
|
1,003,100
|
|
|
1/13/2022
|
-1.00 / -5.88%
|
17.00
|
17.70
|
15.30
|
16.00
|
17.13
|
11.87
|
1,657,200
|
|
|
1/12/2022
|
+1.00 / +6.25%
|
16.20
|
17.30
|
15.80
|
17.00
|
16.77
|
12.61
|
2,993,300
|
|
|
1/11/2022
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.14
|
11.87
|
1,000,500
|
|
|
1/10/2022
|
-0.70 / -4.07%
|
17.20
|
17.30
|
16.50
|
16.50
|
16.75
|
12.24
|
1,721,540
|
|
|
1/7/2022
|
+0.40 / +2.38%
|
17.00
|
17.60
|
17.00
|
17.20
|
17.28
|
12.76
|
903,300
|
|
|
1/6/2022
|
+0.10 / +0.60%
|
16.80
|
17.30
|
16.50
|
16.80
|
16.85
|
12.46
|
1,250,800
|
|
|
1/5/2022
|
-0.50 / -2.91%
|
17.50
|
17.60
|
16.70
|
16.70
|
16.97
|
12.39
|
1,906,651
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|