|
|
Closing price on 5/20/2024
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
15.70 |
| Volume |
3,010,300 |
| Split-adjusted Price |
15.58 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2024
|
-0.30 / -1.88%
|
16.00
|
16.50
|
15.70
|
15.70
|
15.94
|
15.58
|
3,010,300
|
|
|
5/17/2024
|
+0.30 / +1.91%
|
15.80
|
16.40
|
15.80
|
16.00
|
16.12
|
15.88
|
3,107,900
|
|
|
5/16/2024
|
+0.60 / +3.97%
|
15.10
|
16.20
|
15.10
|
15.70
|
15.66
|
15.58
|
4,703,900
|
|
|
5/15/2024
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.17
|
14.98
|
2,736,300
|
|
|
5/14/2024
|
-0.20 / -1.30%
|
15.50
|
15.70
|
15.10
|
15.20
|
15.30
|
15.08
|
918,200
|
|
|
5/13/2024
|
+0.20 / +1.32%
|
15.30
|
15.70
|
15.20
|
15.40
|
15.45
|
15.28
|
3,193,800
|
|
|
5/10/2024
|
+0.20 / +1.33%
|
15.00
|
15.50
|
14.70
|
15.20
|
15.17
|
15.08
|
2,676,100
|
|
|
5/9/2024
|
-0.10 / -0.66%
|
15.20
|
15.40
|
14.80
|
15.00
|
15.04
|
14.88
|
1,952,700
|
|
|
5/8/2024
|
+0.70 / +4.86%
|
14.50
|
15.40
|
14.20
|
15.10
|
15.05
|
14.98
|
4,964,300
|
|
|
5/7/2024
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.38
|
14.29
|
1,092,700
|
|
|
5/6/2024
|
+0.50 / +3.57%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.26
|
14.39
|
2,254,700
|
|
|
5/3/2024
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.09
|
13.89
|
1,089,600
|
|
|
5/2/2024
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.80
|
14.00
|
13.94
|
13.89
|
1,279,200
|
|
|
4/26/2024
|
+0.10 / +0.71%
|
14.10
|
14.40
|
14.00
|
14.20
|
14.23
|
14.09
|
1,708,700
|
|
|
4/25/2024
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.14
|
13.99
|
1,043,000
|
|
|
4/24/2024
|
+0.70 / +5.11%
|
15.00
|
15.00
|
13.80
|
14.40
|
14.24
|
14.29
|
1,303,100
|
|
|
4/23/2024
|
-0.60 / -4.20%
|
14.40
|
14.50
|
13.50
|
13.70
|
14.00
|
13.59
|
2,252,300
|
|
|
4/22/2024
|
+0.10 / +0.70%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.31
|
14.19
|
1,494,500
|
|
|
4/19/2024
|
0.00 / 0.00%
|
14.20
|
14.80
|
14.00
|
14.20
|
14.43
|
14.09
|
3,140,400
|
|
|
4/17/2024
|
-1.00 / -6.58%
|
15.20
|
15.30
|
14.20
|
14.20
|
14.63
|
14.09
|
2,717,900
|
|
|
4/16/2024
|
+0.40 / +2.70%
|
14.80
|
15.30
|
14.50
|
15.20
|
14.92
|
15.08
|
3,925,900
|
|
|
4/15/2024
|
-1.60 / -9.76%
|
16.50
|
16.90
|
14.80
|
14.80
|
16.01
|
14.69
|
6,336,200
|
|
|
4/12/2024
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.90
|
16.40
|
16.29
|
16.27
|
1,560,500
|
|
|
4/11/2024
|
+0.60 / +3.80%
|
15.70
|
16.50
|
15.60
|
16.40
|
16.18
|
16.27
|
3,514,700
|
|
|
4/10/2024
|
-0.60 / -3.66%
|
16.40
|
16.50
|
15.80
|
15.80
|
16.10
|
15.68
|
3,476,600
|
|
|
4/9/2024
|
0.00 / 0.00%
|
16.40
|
16.70
|
15.90
|
16.40
|
16.19
|
16.27
|
4,316,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|