|
|
Closing price on 6/16/2022
|
|
| Open |
21.20 |
| High |
22.40 |
| Low |
21.20 |
| Volume |
1,687,000 |
| Split-adjusted Price |
15.73 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
0.00 / 0.00%
|
21.20
|
22.40
|
21.20
|
21.20
|
21.71
|
15.73
|
1,687,000
|
|
|
6/15/2022
|
-1.00 / -4.50%
|
22.40
|
22.50
|
20.40
|
21.20
|
21.38
|
15.73
|
1,288,100
|
|
|
6/14/2022
|
+1.50 / +7.25%
|
20.00
|
22.30
|
19.90
|
22.20
|
21.57
|
16.47
|
1,715,200
|
|
|
6/13/2022
|
-2.30 / -10.00%
|
22.80
|
22.80
|
20.70
|
20.70
|
21.27
|
15.36
|
3,306,700
|
|
|
6/10/2022
|
-2.30 / -9.09%
|
25.40
|
25.50
|
23.00
|
23.00
|
24.41
|
17.06
|
2,449,000
|
|
|
6/9/2022
|
0.00 / 0.00%
|
25.60
|
26.30
|
25.30
|
25.30
|
25.57
|
18.77
|
1,425,500
|
|
|
6/8/2022
|
-0.70 / -2.69%
|
26.20
|
26.80
|
25.20
|
25.30
|
26.10
|
18.77
|
2,722,600
|
|
|
6/7/2022
|
+0.80 / +3.17%
|
25.20
|
26.00
|
24.00
|
26.00
|
24.94
|
19.29
|
2,346,200
|
|
|
6/6/2022
|
+0.30 / +1.20%
|
24.90
|
26.30
|
24.90
|
25.20
|
25.80
|
18.69
|
2,480,300
|
|
|
6/3/2022
|
+0.10 / +0.40%
|
25.10
|
25.30
|
24.60
|
24.90
|
24.95
|
18.47
|
2,191,500
|
|
|
6/2/2022
|
-1.00 / -3.88%
|
25.80
|
26.20
|
24.60
|
24.80
|
25.28
|
18.40
|
2,725,400
|
|
|
6/1/2022
|
+0.50 / +1.98%
|
25.20
|
26.50
|
24.30
|
25.80
|
25.17
|
19.14
|
2,792,900
|
|
|
5/31/2022
|
+1.10 / +4.55%
|
24.20
|
26.10
|
24.00
|
25.30
|
25.23
|
18.77
|
2,683,800
|
|
|
5/30/2022
|
+1.60 / +7.08%
|
23.00
|
24.80
|
22.60
|
24.20
|
24.40
|
17.95
|
3,783,700
|
|
|
5/27/2022
|
-0.40 / -1.74%
|
23.00
|
23.70
|
22.60
|
22.60
|
22.92
|
16.77
|
1,792,300
|
|
|
5/26/2022
|
-0.60 / -2.54%
|
23.80
|
23.80
|
22.40
|
23.00
|
23.08
|
17.06
|
1,897,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|