|
|
Closing price on 2/5/2024
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
815,700 |
| Split-adjusted Price |
14.09 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/11/2024
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.54
|
14.59
|
951,900
|
|
|
1/10/2024
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.60
|
14.57
|
14.49
|
1,407,500
|
|
|
1/9/2024
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.68
|
14.49
|
2,725,000
|
|
|
1/8/2024
|
-0.10 / -0.67%
|
15.10
|
15.20
|
14.90
|
14.90
|
15.00
|
14.79
|
1,454,500
|
|
|
1/5/2024
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.09
|
14.88
|
852,300
|
|
|
1/4/2024
|
0.00 / 0.00%
|
15.10
|
15.60
|
15.00
|
15.00
|
15.30
|
14.88
|
2,433,000
|
|
|
1/3/2024
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.92
|
14.88
|
631,900
|
|
|
1/2/2024
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.90
|
14.90
|
15.00
|
14.79
|
878,700
|
|
|
12/29/2023
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.99
|
14.88
|
787,500
|
|
|
12/28/2023
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.07
|
14.88
|
742,600
|
|
|
12/27/2023
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.15
|
15.08
|
746,400
|
|
|
12/26/2023
|
+0.30 / +2.01%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.16
|
15.08
|
912,300
|
|
|
12/25/2023
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
14.90
|
15.00
|
14.79
|
1,026,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|