|
|
Closing price on 2/29/2024
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
14.70 |
| Volume |
956,600 |
| Split-adjusted Price |
14.69 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
-0.30 / -1.99%
|
15.10
|
15.30
|
14.70
|
14.80
|
14.92
|
14.69
|
956,600
|
|
|
2/28/2024
|
+0.50 / +3.42%
|
14.60
|
15.70
|
14.50
|
15.10
|
15.15
|
14.98
|
6,042,000
|
|
|
2/27/2024
|
+0.30 / +2.10%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.40
|
14.49
|
655,000
|
|
|
2/26/2024
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.20
|
14.19
|
834,800
|
|
|
2/23/2024
|
-0.40 / -2.72%
|
14.70
|
14.80
|
14.30
|
14.30
|
14.50
|
14.19
|
1,055,700
|
|
|
2/22/2024
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.50
|
14.70
|
14.84
|
14.59
|
2,199,300
|
|
|
2/21/2024
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.55
|
14.49
|
760,300
|
|
|
2/20/2024
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.69
|
14.49
|
725,500
|
|
|
2/19/2024
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.84
|
14.69
|
2,922,600
|
|
|
2/16/2024
|
+0.30 / +2.10%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.45
|
14.49
|
996,400
|
|
|
2/15/2024
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
14.19
|
650,700
|
|
|
2/7/2024
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.33
|
14.19
|
480,500
|
|
|
2/6/2024
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.24
|
14.29
|
845,900
|
|
|
2/5/2024
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.13
|
14.09
|
815,700
|
|
|
2/2/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.23
|
14.09
|
609,300
|
|
|
2/1/2024
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.27
|
14.09
|
508,600
|
|
|
1/31/2024
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.39
|
14.19
|
1,012,100
|
|
|
1/30/2024
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.52
|
14.39
|
644,500
|
|
|
1/29/2024
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.52
|
14.39
|
682,900
|
|
|
1/26/2024
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.55
|
14.39
|
678,200
|
|
|
1/25/2024
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.48
|
14.39
|
289,500
|
|
|
1/24/2024
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.52
|
14.39
|
396,800
|
|
|
1/23/2024
|
+0.20 / +1.39%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.57
|
14.49
|
681,900
|
|
|
1/22/2024
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.44
|
14.29
|
396,400
|
|
|
1/19/2024
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.56
|
14.39
|
821,100
|
|
|
1/18/2024
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.50
|
14.49
|
569,900
|
|
|
1/17/2024
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.63
|
14.39
|
657,400
|
|
|
1/16/2024
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.40
|
14.39
|
488,800
|
|
|
1/15/2024
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.40
|
14.42
|
14.29
|
688,200
|
|
|
1/12/2024
|
-0.30 / -2.04%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.54
|
14.29
|
881,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|