|
|
Closing price on 5/31/2023
|
|
| Open |
18.60 |
| High |
18.80 |
| Low |
18.00 |
| Volume |
2,315,800 |
| Split-adjusted Price |
13.86 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
-0.10 / -0.54%
|
18.60
|
18.80
|
18.00
|
18.40
|
18.40
|
13.86
|
2,315,800
|
|
|
5/30/2023
|
+0.80 / +4.52%
|
17.80
|
18.50
|
17.60
|
18.50
|
18.02
|
13.94
|
2,813,400
|
|
|
5/29/2023
|
-0.30 / -1.67%
|
18.10
|
18.30
|
17.70
|
17.70
|
17.96
|
13.33
|
1,854,600
|
|
|
5/26/2023
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.70
|
18.00
|
17.99
|
13.56
|
1,437,600
|
|
|
5/25/2023
|
+0.70 / +4.05%
|
17.30
|
18.20
|
17.10
|
18.00
|
17.67
|
13.56
|
2,901,600
|
|
|
5/24/2023
|
-0.50 / -2.81%
|
17.80
|
18.20
|
17.30
|
17.30
|
17.61
|
13.03
|
2,064,600
|
|
|
5/23/2023
|
+0.20 / +1.14%
|
17.60
|
18.00
|
17.30
|
17.80
|
17.59
|
13.41
|
2,419,100
|
|
|
5/22/2023
|
+0.10 / +0.57%
|
17.70
|
17.90
|
17.30
|
17.60
|
17.55
|
13.26
|
2,046,500
|
|
|
5/19/2023
|
+0.90 / +5.42%
|
16.60
|
17.80
|
16.60
|
17.50
|
17.38
|
13.18
|
5,003,000
|
|
|
5/18/2023
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.20
|
16.60
|
16.51
|
12.50
|
2,312,700
|
|
|
5/17/2023
|
-0.50 / -2.96%
|
16.90
|
17.00
|
16.30
|
16.40
|
16.60
|
12.35
|
1,747,400
|
|
|
5/16/2023
|
+0.70 / +4.32%
|
16.20
|
17.30
|
16.20
|
16.90
|
16.88
|
12.73
|
4,240,200
|
|
|
5/15/2023
|
-0.20 / -1.22%
|
16.50
|
16.70
|
16.20
|
16.20
|
16.47
|
12.20
|
2,359,800
|
|
|
5/12/2023
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.10
|
16.40
|
16.33
|
12.35
|
1,494,800
|
|
|
5/11/2023
|
0.00 / 0.00%
|
16.30
|
16.90
|
16.20
|
16.30
|
16.51
|
12.28
|
3,063,800
|
|
|
5/10/2023
|
-0.10 / -0.61%
|
16.70
|
16.70
|
16.10
|
16.30
|
16.26
|
12.28
|
1,198,800
|
|
|
5/9/2023
|
+0.50 / +3.14%
|
15.90
|
16.70
|
15.90
|
16.40
|
16.31
|
12.35
|
3,109,900
|
|
|
5/8/2023
|
+0.30 / +1.92%
|
16.00
|
16.50
|
15.80
|
15.90
|
16.05
|
11.98
|
2,441,900
|
|
|
5/5/2023
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.48
|
11.75
|
689,600
|
|
|
5/4/2023
|
-0.30 / -1.91%
|
15.60
|
15.60
|
15.10
|
15.40
|
15.29
|
11.60
|
1,556,900
|
|
|
4/28/2023
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.64
|
11.83
|
1,054,300
|
|
|
4/27/2023
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.60
|
15.70
|
15.88
|
11.83
|
1,772,100
|
|
|
4/26/2023
|
+0.50 / +3.29%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.54
|
11.83
|
1,324,300
|
|
|
4/25/2023
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.20
|
15.20
|
15.38
|
11.45
|
1,306,800
|
|
|
4/24/2023
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.20
|
11.45
|
769,700
|
|
|
4/21/2023
|
-0.20 / -1.30%
|
15.40
|
15.60
|
15.20
|
15.20
|
15.37
|
11.45
|
1,414,800
|
|
|
4/20/2023
|
-0.10 / -0.65%
|
15.40
|
15.70
|
15.20
|
15.40
|
15.41
|
11.60
|
1,176,900
|
|
|
4/19/2023
|
-0.40 / -2.52%
|
15.90
|
16.10
|
15.50
|
15.50
|
15.83
|
11.68
|
1,333,900
|
|
|
4/18/2023
|
+0.30 / +1.92%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.68
|
11.98
|
1,360,800
|
|
|
4/17/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.55
|
11.75
|
1,099,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|