|
|
Closing price on 4/8/2024
|
|
| Open |
16.60 |
| High |
17.10 |
| Low |
16.40 |
| Volume |
4,080,300 |
| Split-adjusted Price |
16.27 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2024
|
-0.10 / -0.61%
|
16.60
|
17.10
|
16.40
|
16.40
|
16.74
|
16.27
|
4,080,300
|
|
|
4/5/2024
|
+0.90 / +5.77%
|
15.60
|
17.10
|
15.50
|
16.50
|
16.62
|
16.37
|
11,063,000
|
|
|
4/4/2024
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.60
|
15.68
|
15.48
|
2,847,400
|
|
|
4/3/2024
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.50
|
15.60
|
15.90
|
15.48
|
5,792,800
|
|
|
4/2/2024
|
+0.60 / +4.00%
|
15.10
|
15.60
|
14.70
|
15.60
|
15.26
|
15.48
|
5,731,800
|
|
|
4/1/2024
|
+0.20 / +1.35%
|
15.00
|
15.20
|
14.60
|
15.00
|
14.96
|
14.88
|
2,685,100
|
|
|
3/29/2024
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.70
|
14.80
|
14.88
|
14.69
|
2,874,000
|
|
|
3/28/2024
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.60
|
14.70
|
14.73
|
14.59
|
782,300
|
|
|
3/27/2024
|
+0.10 / +0.68%
|
15.00
|
15.20
|
14.80
|
14.80
|
15.02
|
14.69
|
3,098,800
|
|
|
3/26/2024
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.50
|
14.70
|
14.69
|
14.59
|
2,161,600
|
|
|
3/25/2024
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.82
|
14.59
|
3,012,500
|
|
|
3/22/2024
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.57
|
14.49
|
1,299,400
|
|
|
3/21/2024
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.63
|
14.59
|
1,481,500
|
|
|
3/20/2024
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.42
|
14.39
|
947,300
|
|
|
3/19/2024
|
+0.10 / +0.70%
|
14.30
|
14.60
|
14.30
|
14.40
|
14.43
|
14.29
|
675,000
|
|
|
3/18/2024
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.00
|
14.30
|
14.30
|
14.19
|
2,530,600
|
|
|
3/15/2024
|
-0.30 / -2.03%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.73
|
14.39
|
1,212,500
|
|
|
3/14/2024
|
+0.40 / +2.78%
|
14.50
|
15.10
|
14.50
|
14.80
|
14.84
|
14.69
|
4,087,600
|
|
|
3/13/2024
|
+0.20 / +1.41%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.32
|
14.29
|
1,183,700
|
|
|
3/12/2024
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.25
|
14.09
|
1,055,600
|
|
|
3/11/2024
|
-0.40 / -2.74%
|
14.50
|
14.60
|
14.10
|
14.20
|
14.33
|
14.09
|
2,514,700
|
|
|
3/8/2024
|
-0.30 / -2.01%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.71
|
14.49
|
1,255,300
|
|
|
3/7/2024
|
+0.10 / +0.68%
|
14.60
|
15.10
|
14.60
|
14.90
|
14.95
|
14.79
|
1,201,700
|
|
|
3/6/2024
|
-0.10 / -0.67%
|
14.90
|
15.20
|
14.60
|
14.80
|
14.84
|
14.69
|
1,668,200
|
|
|
3/5/2024
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.95
|
14.79
|
1,166,600
|
|
|
3/4/2024
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.10
|
15.14
|
14.98
|
1,318,800
|
|
|
3/1/2024
|
+0.30 / +2.03%
|
15.00
|
15.30
|
14.70
|
15.10
|
15.04
|
14.98
|
2,249,800
|
|
|
2/29/2024
|
-0.30 / -1.99%
|
15.10
|
15.30
|
14.70
|
14.80
|
14.92
|
14.69
|
956,600
|
|
|
2/28/2024
|
+0.50 / +3.42%
|
14.60
|
15.70
|
14.50
|
15.10
|
15.15
|
14.98
|
6,042,000
|
|
|
2/27/2024
|
+0.30 / +2.10%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.40
|
14.49
|
655,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|