|
|
Closing price on 3/5/2025
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.10 |
| Volume |
372,800 |
| Split-adjusted Price |
11.10 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.22
|
11.10
|
372,800
|
|
|
3/4/2025
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.25
|
11.30
|
747,600
|
|
|
3/3/2025
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.43
|
11.40
|
1,071,600
|
|
|
2/28/2025
|
+0.20 / +1.77%
|
11.30
|
11.90
|
11.30
|
11.50
|
11.60
|
11.50
|
3,348,200
|
|
|
2/27/2025
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.18
|
11.30
|
931,200
|
|
|
2/26/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.22
|
11.20
|
847,200
|
|
|
2/25/2025
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.20
|
11.33
|
11.20
|
2,134,900
|
|
|
2/24/2025
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.23
|
11.30
|
446,100
|
|
|
2/21/2025
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.21
|
11.20
|
743,100
|
|
|
2/20/2025
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.34
|
11.40
|
876,100
|
|
|
2/19/2025
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.32
|
11.30
|
871,900
|
|
|
2/18/2025
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.33
|
11.30
|
1,104,600
|
|
|
2/17/2025
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.14
|
11.20
|
817,000
|
|
|
2/14/2025
|
+0.30 / +2.78%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.12
|
11.10
|
1,080,200
|
|
|
2/13/2025
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.86
|
10.80
|
986,300
|
|
|
2/12/2025
|
-0.10 / -0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.03
|
11.00
|
397,700
|
|
|
2/11/2025
|
+0.10 / +0.91%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.10
|
11.10
|
575,200
|
|
|
2/10/2025
|
+0.10 / +0.92%
|
10.90
|
11.40
|
10.80
|
11.00
|
11.15
|
11.00
|
1,864,400
|
|
|
2/7/2025
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.87
|
10.90
|
678,300
|
|
|
2/6/2025
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.83
|
10.80
|
469,800
|
|
|
2/5/2025
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.83
|
10.90
|
1,406,900
|
|
|
2/4/2025
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.43
|
10.50
|
268,000
|
|
|
2/3/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.31
|
10.30
|
221,000
|
|
|
1/24/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.32
|
10.30
|
356,100
|
|
|
1/23/2025
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.31
|
10.30
|
290,900
|
|
|
1/22/2025
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.27
|
10.20
|
407,900
|
|
|
1/21/2025
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.43
|
10.40
|
421,800
|
|
|
1/20/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.61
|
10.60
|
264,000
|
|
|
1/17/2025
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.66
|
10.60
|
771,900
|
|
|
1/16/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.56
|
10.50
|
284,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:50:03 PM
|
|
|
|
|