|
|
Closing price on 5/10/2021
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
447,400 |
| Split-adjusted Price |
6.83 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.50
|
6.83
|
447,400
|
|
|
5/7/2021
|
-0.30 / -3.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.57
|
6.83
|
358,500
|
|
|
5/6/2021
|
-0.40 / -3.92%
|
10.20
|
10.30
|
9.80
|
9.80
|
9.95
|
7.05
|
495,200
|
|
|
5/5/2021
|
+0.90 / +9.68%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.01
|
7.34
|
873,200
|
|
|
5/4/2021
|
-0.40 / -4.12%
|
9.60
|
9.60
|
8.80
|
9.30
|
9.30
|
6.69
|
527,500
|
|
|
4/29/2021
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.68
|
6.98
|
308,752
|
|
|
4/28/2021
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.66
|
6.83
|
280,900
|
|
|
4/27/2021
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.00
|
9.60
|
9.36
|
6.91
|
310,700
|
|
|
4/26/2021
|
-0.70 / -6.93%
|
10.10
|
10.20
|
9.30
|
9.40
|
9.65
|
6.76
|
864,400
|
|
|
4/23/2021
|
+0.20 / +2.02%
|
10.00
|
10.20
|
9.40
|
10.10
|
9.74
|
7.27
|
1,014,700
|
|
|
4/22/2021
|
-0.90 / -8.33%
|
10.80
|
10.80
|
9.90
|
9.90
|
10.45
|
7.12
|
805,800
|
|
|
4/20/2021
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.81
|
7.77
|
752,562
|
|
|
4/19/2021
|
-0.30 / -2.70%
|
10.80
|
11.10
|
10.60
|
10.80
|
10.75
|
7.77
|
765,100
|
|
|
4/16/2021
|
-0.20 / -1.77%
|
11.30
|
11.40
|
10.70
|
11.10
|
11.06
|
7.99
|
915,000
|
|
|
4/15/2021
|
-0.20 / -1.74%
|
11.70
|
12.10
|
11.20
|
11.30
|
11.73
|
8.13
|
997,300
|
|
|
4/14/2021
|
+1.00 / +9.52%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.37
|
8.27
|
2,348,600
|
|
|
4/13/2021
|
-0.60 / -5.41%
|
11.20
|
11.30
|
10.50
|
10.50
|
10.86
|
7.55
|
1,486,100
|
|
|
4/12/2021
|
-0.20 / -1.77%
|
11.30
|
11.50
|
10.90
|
11.10
|
11.11
|
7.99
|
1,388,700
|
|
|
4/9/2021
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.35
|
8.13
|
821,400
|
|
|
4/8/2021
|
-0.40 / -3.39%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.45
|
8.20
|
1,192,500
|
|
|
4/7/2021
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.40
|
11.80
|
11.64
|
8.49
|
1,160,500
|
|
|
4/6/2021
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.10
|
11.90
|
11.37
|
8.56
|
1,154,300
|
|
|
4/5/2021
|
-0.10 / -0.85%
|
11.70
|
12.50
|
11.70
|
11.70
|
12.05
|
8.42
|
1,493,100
|
|
|
4/2/2021
|
+1.00 / +9.26%
|
10.90
|
11.80
|
10.50
|
11.80
|
11.51
|
8.49
|
4,097,700
|
|
|
4/1/2021
|
+0.40 / +3.85%
|
10.50
|
10.90
|
10.30
|
10.80
|
10.58
|
7.77
|
952,500
|
|
|
3/31/2021
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.41
|
7.48
|
685,500
|
|
|
3/30/2021
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.28
|
7.55
|
831,800
|
|
|
3/29/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.30
|
10.21
|
7.41
|
557,600
|
|
|
3/26/2021
|
-0.20 / -1.90%
|
10.50
|
10.50
|
9.50
|
10.30
|
9.98
|
7.41
|
1,417,000
|
|
|
3/25/2021
|
-0.30 / -2.78%
|
10.90
|
11.10
|
10.50
|
10.50
|
10.75
|
7.55
|
581,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|