|
|
Closing price on 2/6/2023
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.40 |
| Volume |
704,800 |
| Split-adjusted Price |
10.24 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2023
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.40
|
13.60
|
13.61
|
10.24
|
704,800
|
|
|
2/3/2023
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.30
|
13.60
|
13.64
|
10.24
|
1,107,300
|
|
|
2/2/2023
|
-0.60 / -4.26%
|
14.10
|
14.40
|
13.30
|
13.50
|
13.82
|
10.17
|
2,150,100
|
|
|
2/1/2023
|
-1.50 / -9.62%
|
15.70
|
15.80
|
14.10
|
14.10
|
14.96
|
10.62
|
2,694,000
|
|
|
1/31/2023
|
+0.50 / +3.31%
|
15.20
|
15.60
|
14.90
|
15.60
|
15.24
|
11.75
|
2,050,500
|
|
|
1/30/2023
|
-0.10 / -0.66%
|
15.20
|
15.70
|
14.90
|
15.10
|
15.24
|
11.37
|
2,634,600
|
|
|
1/27/2023
|
+0.10 / +0.66%
|
15.00
|
15.90
|
15.00
|
15.20
|
15.50
|
11.45
|
1,792,100
|
|
|
1/19/2023
|
-0.10 / -0.66%
|
15.30
|
15.50
|
14.90
|
15.10
|
15.08
|
11.37
|
2,114,700
|
|
|
1/18/2023
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.20
|
15.20
|
15.49
|
11.45
|
1,783,100
|
|
|
1/17/2023
|
+0.40 / +2.70%
|
14.80
|
15.40
|
14.70
|
15.20
|
15.11
|
11.45
|
2,263,800
|
|
|
1/16/2023
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.60
|
14.80
|
14.86
|
11.15
|
1,270,400
|
|
|
1/13/2023
|
-0.20 / -1.33%
|
15.00
|
15.40
|
14.50
|
14.80
|
14.84
|
11.15
|
1,510,800
|
|
|
1/12/2023
|
+1.30 / +9.49%
|
13.80
|
15.00
|
13.80
|
15.00
|
14.65
|
11.30
|
4,335,800
|
|
|
1/11/2023
|
-0.40 / -2.84%
|
14.10
|
14.50
|
13.70
|
13.70
|
14.15
|
10.32
|
1,982,000
|
|
|
1/10/2023
|
+0.30 / +2.17%
|
13.90
|
14.40
|
13.60
|
14.10
|
14.07
|
10.62
|
1,852,400
|
|
|
1/9/2023
|
+0.20 / +1.47%
|
13.60
|
14.00
|
13.50
|
13.80
|
13.73
|
10.40
|
1,604,500
|
|
|
1/6/2023
|
-0.50 / -3.55%
|
14.20
|
14.50
|
13.60
|
13.60
|
14.00
|
10.24
|
2,357,300
|
|
|
1/5/2023
|
+0.10 / +0.71%
|
14.30
|
14.40
|
13.50
|
14.10
|
13.97
|
10.62
|
1,699,100
|
|
|
1/4/2023
|
+1.20 / +9.38%
|
12.70
|
14.00
|
12.50
|
14.00
|
13.63
|
10.55
|
4,333,400
|
|
|
1/3/2023
|
+0.80 / +6.67%
|
12.20
|
13.00
|
12.20
|
12.80
|
12.68
|
9.64
|
1,573,200
|
|
|
12/30/2022
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.05
|
9.04
|
467,300
|
|
|
12/29/2022
|
-0.40 / -3.23%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.20
|
9.04
|
752,100
|
|
|
12/28/2022
|
-0.10 / -0.80%
|
12.40
|
12.80
|
12.40
|
12.40
|
12.58
|
9.34
|
885,800
|
|
|
12/27/2022
|
0.00 / 0.00%
|
12.00
|
12.90
|
11.30
|
12.50
|
12.34
|
9.42
|
1,284,100
|
|
|
12/26/2022
|
-0.20 / -1.57%
|
12.90
|
13.30
|
12.30
|
12.50
|
12.86
|
9.42
|
1,728,600
|
|
|
12/23/2022
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.20
|
12.70
|
12.59
|
9.57
|
1,147,000
|
|
|
12/22/2022
|
+0.20 / +1.61%
|
12.60
|
12.90
|
12.20
|
12.60
|
12.58
|
9.49
|
789,500
|
|
|
12/21/2022
|
+0.20 / +1.64%
|
12.50
|
12.70
|
11.60
|
12.40
|
12.23
|
9.34
|
1,261,800
|
|
|
12/20/2022
|
-0.60 / -4.69%
|
12.70
|
13.10
|
11.80
|
12.20
|
12.39
|
9.19
|
2,372,600
|
|
|
12/19/2022
|
-0.70 / -5.19%
|
13.50
|
13.80
|
12.80
|
12.80
|
13.30
|
9.64
|
1,945,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|