|
|
Closing price on 5/25/2022
|
|
| Open |
22.70 |
| High |
24.00 |
| Low |
22.50 |
| Volume |
1,915,000 |
| Split-adjusted Price |
17.51 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+1.10 / +4.89%
|
22.70
|
24.00
|
22.50
|
23.60
|
23.35
|
17.51
|
1,915,000
|
|
|
5/24/2022
|
-0.10 / -0.44%
|
22.60
|
22.70
|
20.70
|
22.50
|
21.78
|
16.69
|
2,201,800
|
|
|
5/23/2022
|
+0.40 / +1.80%
|
22.20
|
23.50
|
22.20
|
22.60
|
22.69
|
16.77
|
1,985,800
|
|
|
5/20/2022
|
-0.80 / -3.48%
|
23.10
|
23.40
|
22.20
|
22.20
|
22.69
|
16.47
|
1,803,900
|
|
|
5/19/2022
|
+1.60 / +7.48%
|
20.00
|
23.00
|
19.80
|
23.00
|
21.81
|
17.06
|
3,247,700
|
|
|
5/18/2022
|
-0.80 / -3.60%
|
23.20
|
23.20
|
21.40
|
21.40
|
21.92
|
15.88
|
2,314,900
|
|
|
5/17/2022
|
+2.00 / +9.90%
|
20.60
|
22.20
|
20.50
|
22.20
|
21.55
|
16.47
|
2,076,200
|
|
|
5/16/2022
|
+1.80 / +9.78%
|
19.50
|
20.20
|
19.10
|
20.20
|
20.12
|
14.99
|
1,776,700
|
|
|
5/13/2022
|
+0.20 / +1.10%
|
18.20
|
19.50
|
17.30
|
18.40
|
18.61
|
13.65
|
2,218,200
|
|
|
5/12/2022
|
-2.00 / -9.90%
|
19.90
|
20.50
|
18.20
|
18.20
|
19.21
|
13.50
|
1,662,800
|
|
|
5/11/2022
|
+1.20 / +6.32%
|
19.70
|
20.50
|
19.50
|
20.20
|
20.13
|
14.99
|
766,400
|
|
|
5/10/2022
|
+1.70 / +9.83%
|
16.90
|
19.00
|
16.10
|
19.00
|
18.17
|
14.10
|
1,748,700
|
|
|
5/9/2022
|
-1.90 / -9.90%
|
19.20
|
19.50
|
17.30
|
17.30
|
17.85
|
12.83
|
1,748,200
|
|
|
5/6/2022
|
-2.00 / -9.43%
|
21.10
|
21.20
|
19.20
|
19.20
|
20.31
|
14.24
|
1,385,800
|
|
|
5/5/2022
|
+0.10 / +0.47%
|
21.80
|
22.40
|
21.00
|
21.20
|
21.66
|
15.73
|
1,313,200
|
|
|
5/4/2022
|
+1.00 / +4.98%
|
20.10
|
21.50
|
19.60
|
21.10
|
21.03
|
15.65
|
1,376,500
|
|
|
4/29/2022
|
+1.80 / +9.84%
|
18.20
|
20.10
|
18.10
|
20.10
|
19.22
|
14.91
|
2,413,900
|
|
|
4/28/2022
|
-0.40 / -2.14%
|
18.90
|
19.00
|
18.10
|
18.30
|
18.53
|
13.58
|
1,174,400
|
|
|
4/27/2022
|
+0.90 / +5.06%
|
18.10
|
19.30
|
17.70
|
18.70
|
18.27
|
13.87
|
1,392,300
|
|
|
4/26/2022
|
+1.60 / +9.88%
|
16.00
|
17.80
|
15.10
|
17.80
|
16.62
|
13.21
|
1,656,100
|
|
|
4/25/2022
|
-1.40 / -7.95%
|
17.40
|
18.80
|
16.00
|
16.20
|
17.10
|
12.02
|
1,593,210
|
|
|
4/22/2022
|
-1.90 / -9.74%
|
19.00
|
20.20
|
17.60
|
17.60
|
18.19
|
13.06
|
2,792,200
|
|
|
4/21/2022
|
-2.10 / -9.72%
|
21.40
|
22.80
|
19.50
|
19.50
|
20.11
|
14.47
|
2,576,600
|
|
|
4/20/2022
|
-2.40 / -10.00%
|
24.00
|
24.80
|
21.60
|
21.60
|
23.61
|
16.02
|
1,356,100
|
|
|
4/19/2022
|
+0.90 / +3.90%
|
23.10
|
25.30
|
22.40
|
24.00
|
24.10
|
17.80
|
1,873,000
|
|
|
4/18/2022
|
-0.70 / -2.94%
|
23.80
|
24.50
|
22.60
|
23.10
|
23.39
|
17.14
|
1,408,500
|
|
|
4/15/2022
|
+0.40 / +1.71%
|
24.00
|
24.80
|
23.40
|
23.80
|
24.26
|
17.66
|
1,561,500
|
|
|
4/14/2022
|
+2.10 / +9.86%
|
21.60
|
23.40
|
21.60
|
23.40
|
22.84
|
17.36
|
1,207,700
|
|
|
4/13/2022
|
+0.20 / +0.95%
|
21.10
|
22.10
|
19.80
|
21.30
|
21.03
|
15.80
|
1,602,500
|
|
|
4/12/2022
|
-2.30 / -9.83%
|
23.40
|
24.10
|
21.10
|
21.10
|
22.06
|
15.65
|
2,014,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|