|
|
Closing price on 6/22/2023
|
|
| Open |
18.70 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
2,620,200 |
| Split-adjusted Price |
13.94 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2023
|
-0.10 / -0.54%
|
18.70
|
19.00
|
18.50
|
18.50
|
18.76
|
13.94
|
2,620,200
|
|
|
6/21/2023
|
+0.40 / +2.20%
|
18.30
|
18.90
|
18.20
|
18.60
|
18.66
|
14.01
|
2,929,400
|
|
|
6/20/2023
|
+0.30 / +1.68%
|
18.00
|
18.30
|
17.80
|
18.20
|
18.03
|
13.71
|
1,304,000
|
|
|
6/19/2023
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.70
|
17.90
|
18.00
|
13.48
|
1,658,800
|
|
|
6/16/2023
|
-0.40 / -2.20%
|
18.40
|
18.60
|
17.80
|
17.80
|
18.16
|
13.41
|
1,647,400
|
|
|
6/15/2023
|
+0.80 / +4.60%
|
17.40
|
18.30
|
17.30
|
18.20
|
17.86
|
13.71
|
2,906,800
|
|
|
6/14/2023
|
-0.30 / -1.69%
|
17.90
|
18.00
|
17.40
|
17.40
|
17.64
|
13.11
|
1,006,900
|
|
|
6/13/2023
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.40
|
17.70
|
17.62
|
13.33
|
1,114,900
|
|
|
6/12/2023
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.20
|
17.70
|
17.47
|
13.33
|
1,839,800
|
|
|
6/9/2023
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.79
|
13.41
|
1,064,000
|
|
|
6/8/2023
|
-0.40 / -2.19%
|
18.50
|
18.90
|
17.90
|
17.90
|
18.43
|
13.48
|
2,814,300
|
|
|
6/7/2023
|
+0.40 / +2.23%
|
17.90
|
18.30
|
17.90
|
18.30
|
18.10
|
13.78
|
1,882,300
|
|
|
6/6/2023
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.86
|
13.48
|
1,426,100
|
|
|
6/5/2023
|
-0.10 / -0.55%
|
18.20
|
18.50
|
17.80
|
18.00
|
18.13
|
13.56
|
1,666,200
|
|
|
6/2/2023
|
0.00 / 0.00%
|
18.20
|
18.80
|
17.90
|
18.10
|
18.21
|
13.63
|
1,851,600
|
|
|
6/1/2023
|
-0.30 / -1.63%
|
18.40
|
18.40
|
17.90
|
18.10
|
18.05
|
13.63
|
1,476,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|