|
|
Closing price on 3/17/2021
|
|
| Open |
10.80 |
| High |
11.50 |
| Low |
10.60 |
| Volume |
1,374,000 |
| Split-adjusted Price |
8.06 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2021
|
+0.40 / +3.70%
|
10.80
|
11.50
|
10.60
|
11.20
|
11.15
|
8.06
|
1,374,000
|
|
|
3/16/2021
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.69
|
7.77
|
1,168,110
|
|
|
3/15/2021
|
-0.30 / -2.68%
|
11.40
|
11.40
|
10.70
|
10.90
|
10.94
|
7.84
|
1,678,215
|
|
|
3/12/2021
|
-0.30 / -2.61%
|
11.50
|
11.70
|
11.00
|
11.20
|
11.26
|
8.06
|
1,576,200
|
|
|
3/11/2021
|
-0.10 / -0.86%
|
11.40
|
11.80
|
11.40
|
11.50
|
11.53
|
8.27
|
913,198
|
|
|
3/10/2021
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.10
|
11.60
|
11.51
|
8.34
|
1,177,000
|
|
|
3/9/2021
|
+0.50 / +4.39%
|
12.30
|
12.30
|
10.80
|
11.90
|
11.57
|
8.56
|
6,249,700
|
|
|
3/8/2021
|
+1.00 / +9.62%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
8.20
|
818,600
|
|
|
3/5/2021
|
+0.90 / +9.47%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.39
|
7.48
|
1,114,800
|
|
|
3/4/2021
|
+0.80 / +9.20%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.38
|
6.83
|
5,291,000
|
|
|
3/3/2021
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.71
|
6.26
|
509,400
|
|
|
3/2/2021
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.78
|
6.33
|
492,800
|
|
|
3/1/2021
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.73
|
6.40
|
591,700
|
|
|
2/26/2021
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.58
|
6.19
|
602,800
|
|
|
2/25/2021
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.72
|
6.33
|
374,900
|
|
|
2/24/2021
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.65
|
6.26
|
798,500
|
|
|
2/23/2021
|
+0.20 / +2.30%
|
8.70
|
9.30
|
8.70
|
8.90
|
8.93
|
6.40
|
850,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|