|
Closing price on 3/17/2023
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
955,200 |
| Split-adjusted Price |
11.07 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2023
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
14.70
|
14.74
|
11.07
|
955,200
|
|
|
3/16/2023
|
-0.50 / -3.29%
|
15.10
|
15.10
|
14.50
|
14.70
|
14.70
|
11.07
|
1,894,200
|
|
|
3/15/2023
|
+0.60 / +4.11%
|
14.80
|
15.30
|
14.80
|
15.20
|
15.09
|
11.45
|
1,970,500
|
|
|
3/14/2023
|
-0.70 / -4.58%
|
15.40
|
15.60
|
14.50
|
14.60
|
14.83
|
11.00
|
2,768,400
|
|
|
3/13/2023
|
-0.50 / -3.16%
|
15.70
|
15.80
|
15.20
|
15.30
|
15.46
|
11.53
|
2,137,600
|
|
|
3/10/2023
|
-0.30 / -1.86%
|
15.60
|
16.30
|
15.60
|
15.80
|
15.94
|
11.90
|
2,191,200
|
|
|
3/9/2023
|
-0.40 / -2.42%
|
16.60
|
16.70
|
16.10
|
16.10
|
16.32
|
12.13
|
1,957,100
|
|
|
3/8/2023
|
+0.30 / +1.85%
|
15.90
|
16.60
|
15.90
|
16.50
|
16.33
|
12.43
|
2,318,400
|
|
|
3/7/2023
|
+0.60 / +3.85%
|
15.90
|
16.20
|
15.70
|
16.20
|
15.94
|
12.20
|
1,669,600
|
|
|
3/6/2023
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.40
|
15.60
|
15.83
|
11.75
|
1,968,800
|
|
|
3/3/2023
|
-0.30 / -1.89%
|
15.90
|
16.70
|
15.50
|
15.60
|
16.18
|
11.75
|
3,001,300
|
|
|
3/2/2023
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.50
|
15.90
|
15.73
|
11.98
|
1,967,800
|
|
|
3/1/2023
|
+1.00 / +6.76%
|
14.80
|
15.90
|
14.60
|
15.80
|
15.47
|
11.90
|
2,986,500
|
|
|
2/28/2023
|
0.00 / 0.00%
|
14.80
|
15.30
|
14.50
|
14.80
|
14.93
|
11.15
|
1,204,700
|
|
|
2/27/2023
|
-0.40 / -2.63%
|
15.00
|
15.30
|
14.60
|
14.80
|
14.97
|
11.15
|
1,911,200
|
|
|
2/24/2023
|
0.00 / 0.00%
|
15.40
|
16.00
|
14.90
|
15.20
|
15.39
|
11.45
|
2,252,300
|
|
|
2/23/2023
|
+0.60 / +4.11%
|
14.60
|
15.30
|
14.30
|
15.20
|
14.85
|
11.45
|
2,492,000
|
|
|
2/22/2023
|
-0.70 / -4.58%
|
15.30
|
16.70
|
14.60
|
14.60
|
15.83
|
11.00
|
5,390,200
|
|
|
2/21/2023
|
-0.30 / -1.92%
|
15.70
|
16.00
|
15.30
|
15.30
|
15.60
|
11.53
|
2,653,000
|
|
|
2/20/2023
|
+0.80 / +5.41%
|
14.80
|
15.70
|
14.60
|
15.60
|
15.18
|
11.75
|
2,658,000
|
|
|
2/17/2023
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.79
|
11.15
|
1,417,400
|
|
|
2/16/2023
|
+1.10 / +7.91%
|
14.00
|
15.20
|
14.00
|
15.00
|
14.76
|
11.30
|
3,002,200
|
|
|
2/15/2023
|
+0.10 / +0.72%
|
13.60
|
14.30
|
13.60
|
13.90
|
14.01
|
10.47
|
1,093,100
|
|
|
2/14/2023
|
+0.20 / +1.47%
|
13.70
|
14.00
|
13.60
|
13.80
|
13.72
|
10.40
|
519,400
|
|
|
2/13/2023
|
-0.30 / -2.16%
|
14.30
|
14.30
|
13.20
|
13.60
|
13.77
|
10.24
|
1,883,500
|
|
|
2/10/2023
|
-0.40 / -2.80%
|
14.40
|
14.40
|
13.70
|
13.90
|
13.96
|
10.47
|
778,300
|
|
|
2/9/2023
|
+0.80 / +5.93%
|
13.80
|
14.50
|
13.60
|
14.30
|
14.17
|
10.77
|
1,929,800
|
|
|
2/8/2023
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.30
|
13.50
|
13.58
|
10.17
|
1,015,400
|
|
|
2/7/2023
|
-0.10 / -0.74%
|
13.80
|
14.20
|
13.50
|
13.50
|
13.78
|
10.17
|
1,397,300
|
|
|
2/6/2023
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.40
|
13.60
|
13.61
|
10.24
|
704,800
|
|
|
|