|
|
Closing price on 5/4/2022
|
|
| Open |
20.10 |
| High |
21.50 |
| Low |
19.60 |
| Volume |
1,376,500 |
| Split-adjusted Price |
15.65 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2022
|
-2.50 / -9.65%
|
25.90
|
26.60
|
23.40
|
23.40
|
25.01
|
17.36
|
1,264,200
|
|
|
4/7/2022
|
-0.90 / -3.36%
|
26.80
|
27.40
|
24.80
|
25.90
|
25.90
|
19.21
|
2,391,100
|
|
|
4/6/2022
|
-1.20 / -4.29%
|
27.90
|
27.90
|
26.80
|
26.80
|
27.33
|
19.88
|
1,150,500
|
|
|
4/5/2022
|
0.00 / 0.00%
|
28.50
|
29.00
|
27.50
|
28.00
|
28.48
|
20.77
|
809,200
|
|
|
4/4/2022
|
+0.50 / +1.82%
|
27.50
|
28.60
|
26.50
|
28.00
|
27.32
|
20.77
|
1,247,250
|
|
|
4/1/2022
|
-2.00 / -6.78%
|
29.20
|
29.20
|
26.60
|
27.50
|
27.25
|
20.40
|
3,888,900
|
|
|
3/31/2022
|
-1.70 / -5.45%
|
31.20
|
32.00
|
29.20
|
29.50
|
30.21
|
21.88
|
1,982,100
|
|
|
3/30/2022
|
-1.00 / -3.11%
|
32.00
|
33.90
|
30.00
|
31.20
|
31.73
|
23.15
|
2,698,800
|
|
|
3/29/2022
|
+2.20 / +7.33%
|
29.00
|
33.00
|
28.00
|
32.20
|
31.42
|
23.89
|
4,607,900
|
|
|
3/28/2022
|
+1.10 / +3.81%
|
29.00
|
30.50
|
28.30
|
30.00
|
29.60
|
22.26
|
2,379,200
|
|
|
3/25/2022
|
-0.70 / -2.36%
|
29.50
|
30.30
|
28.30
|
28.90
|
29.08
|
21.44
|
2,547,000
|
|
|
3/24/2022
|
+0.80 / +2.78%
|
29.60
|
31.00
|
29.20
|
29.60
|
30.26
|
21.96
|
2,217,100
|
|
|
3/23/2022
|
-1.40 / -4.64%
|
30.40
|
30.80
|
28.20
|
28.80
|
29.57
|
21.37
|
2,083,800
|
|
|
3/22/2022
|
+2.70 / +9.82%
|
28.00
|
30.20
|
28.00
|
30.20
|
29.80
|
22.40
|
4,023,700
|
|
|
3/21/2022
|
0.00 / 0.00%
|
27.60
|
28.10
|
26.60
|
27.50
|
27.21
|
20.40
|
1,774,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|