|
|
Closing price on 4/5/2022
|
|
| Open |
28.50 |
| High |
29.00 |
| Low |
27.50 |
| Volume |
809,200 |
| Split-adjusted Price |
20.77 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
0.00 / 0.00%
|
28.50
|
29.00
|
27.50
|
28.00
|
28.48
|
20.77
|
809,200
|
|
|
4/4/2022
|
+0.50 / +1.82%
|
27.50
|
28.60
|
26.50
|
28.00
|
27.32
|
20.77
|
1,247,250
|
|
|
4/1/2022
|
-2.00 / -6.78%
|
29.20
|
29.20
|
26.60
|
27.50
|
27.25
|
20.40
|
3,888,900
|
|
|
3/31/2022
|
-1.70 / -5.45%
|
31.20
|
32.00
|
29.20
|
29.50
|
30.21
|
21.88
|
1,982,100
|
|
|
3/30/2022
|
-1.00 / -3.11%
|
32.00
|
33.90
|
30.00
|
31.20
|
31.73
|
23.15
|
2,698,800
|
|
|
3/29/2022
|
+2.20 / +7.33%
|
29.00
|
33.00
|
28.00
|
32.20
|
31.42
|
23.89
|
4,607,900
|
|
|
3/28/2022
|
+1.10 / +3.81%
|
29.00
|
30.50
|
28.30
|
30.00
|
29.60
|
22.26
|
2,379,200
|
|
|
3/25/2022
|
-0.70 / -2.36%
|
29.50
|
30.30
|
28.30
|
28.90
|
29.08
|
21.44
|
2,547,000
|
|
|
3/24/2022
|
+0.80 / +2.78%
|
29.60
|
31.00
|
29.20
|
29.60
|
30.26
|
21.96
|
2,217,100
|
|
|
3/23/2022
|
-1.40 / -4.64%
|
30.40
|
30.80
|
28.20
|
28.80
|
29.57
|
21.37
|
2,083,800
|
|
|
3/22/2022
|
+2.70 / +9.82%
|
28.00
|
30.20
|
28.00
|
30.20
|
29.80
|
22.40
|
4,023,700
|
|
|
3/21/2022
|
0.00 / 0.00%
|
27.60
|
28.10
|
26.60
|
27.50
|
27.21
|
20.40
|
1,774,700
|
|
|
3/18/2022
|
+0.50 / +1.85%
|
28.00
|
29.00
|
27.30
|
27.50
|
27.94
|
20.40
|
3,303,900
|
|
|
3/17/2022
|
-2.00 / -6.90%
|
28.50
|
28.50
|
26.80
|
27.00
|
27.49
|
20.03
|
1,718,100
|
|
|
3/16/2022
|
-0.30 / -1.02%
|
29.50
|
31.00
|
26.80
|
29.00
|
29.44
|
21.51
|
1,618,800
|
|
|
3/15/2022
|
+2.60 / +9.74%
|
26.50
|
29.30
|
24.10
|
29.30
|
25.05
|
21.74
|
5,963,000
|
|
|
3/14/2022
|
-2.90 / -9.80%
|
26.80
|
29.60
|
26.70
|
26.70
|
26.93
|
19.81
|
3,846,700
|
|
|
3/11/2022
|
-3.20 / -9.76%
|
32.90
|
32.90
|
29.60
|
29.60
|
30.19
|
21.96
|
5,449,196
|
|
|
3/10/2022
|
-1.60 / -4.65%
|
34.00
|
34.40
|
31.00
|
32.80
|
32.58
|
24.33
|
5,105,240
|
|
|
3/9/2022
|
+3.10 / +9.90%
|
32.00
|
34.40
|
31.40
|
34.40
|
33.53
|
25.52
|
4,111,700
|
|
|
3/8/2022
|
+1.90 / +6.46%
|
30.60
|
32.30
|
29.40
|
31.30
|
31.54
|
23.22
|
4,393,300
|
|
|
3/7/2022
|
+2.60 / +9.70%
|
26.80
|
29.40
|
26.50
|
29.40
|
29.32
|
21.81
|
1,231,600
|
|
|
3/4/2022
|
-0.40 / -1.47%
|
29.90
|
29.90
|
25.00
|
26.80
|
27.90
|
19.88
|
4,661,000
|
|
|
3/3/2022
|
+2.40 / +9.68%
|
25.80
|
27.20
|
24.90
|
27.20
|
27.13
|
20.18
|
2,490,700
|
|
|
3/2/2022
|
+2.20 / +9.73%
|
22.00
|
24.80
|
21.00
|
24.80
|
24.67
|
18.40
|
2,548,800
|
|
|
3/1/2022
|
+0.60 / +2.73%
|
22.20
|
23.80
|
21.00
|
22.60
|
22.89
|
16.77
|
4,473,200
|
|
|
2/28/2022
|
+2.00 / +10.00%
|
20.00
|
22.00
|
19.70
|
22.00
|
21.12
|
16.32
|
3,362,500
|
|
|
2/25/2022
|
+0.50 / +2.56%
|
20.50
|
21.40
|
18.50
|
20.00
|
20.29
|
14.84
|
4,679,800
|
|
|
2/24/2022
|
+1.70 / +9.55%
|
18.80
|
19.50
|
17.60
|
19.50
|
19.23
|
14.47
|
4,963,900
|
|
|
2/23/2022
|
+1.60 / +9.88%
|
16.20
|
17.80
|
16.20
|
17.80
|
17.40
|
13.21
|
4,354,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|