|
|
Closing price on 6/28/2024
|
|
| Open |
14.80 |
| High |
15.10 |
| Low |
14.60 |
| Volume |
1,171,700 |
| Split-adjusted Price |
14.69 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2024
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.60
|
14.80
|
14.86
|
14.69
|
1,171,700
|
|
|
6/27/2024
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.87
|
14.69
|
636,400
|
|
|
6/26/2024
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
15.00
|
14.89
|
14.88
|
666,800
|
|
|
6/25/2024
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.60
|
15.00
|
14.90
|
14.88
|
697,000
|
|
|
6/24/2024
|
-1.00 / -6.33%
|
15.80
|
15.80
|
14.80
|
14.80
|
15.13
|
14.69
|
2,969,800
|
|
|
6/21/2024
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.78
|
15.68
|
977,200
|
|
|
6/20/2024
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
15.90
|
15.83
|
15.78
|
1,189,800
|
|
|
6/19/2024
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.60
|
15.90
|
15.78
|
15.78
|
1,048,700
|
|
|
6/18/2024
|
+0.30 / +1.92%
|
15.70
|
16.10
|
15.70
|
15.90
|
15.87
|
15.78
|
958,500
|
|
|
6/17/2024
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.69
|
15.48
|
1,156,000
|
|
|
6/14/2024
|
-0.90 / -5.45%
|
16.30
|
16.60
|
15.60
|
15.60
|
16.12
|
15.48
|
2,553,300
|
|
|
6/13/2024
|
-0.20 / -1.20%
|
16.70
|
16.90
|
16.40
|
16.50
|
16.56
|
16.37
|
1,153,100
|
|
|
6/12/2024
|
+0.20 / +1.21%
|
16.50
|
16.90
|
16.40
|
16.70
|
16.60
|
16.57
|
1,636,700
|
|
|
6/11/2024
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.30
|
16.50
|
16.58
|
16.37
|
2,998,300
|
|
|
6/10/2024
|
+0.20 / +1.23%
|
16.20
|
16.70
|
16.10
|
16.40
|
16.40
|
16.27
|
1,979,900
|
|
|
6/7/2024
|
+0.20 / +1.25%
|
16.10
|
16.50
|
15.90
|
16.20
|
16.22
|
16.08
|
2,189,100
|
|
|
6/6/2024
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.80
|
16.00
|
16.14
|
15.88
|
1,762,000
|
|
|
6/5/2024
|
-0.40 / -2.42%
|
16.50
|
16.60
|
16.00
|
16.10
|
16.22
|
15.98
|
2,084,700
|
|
|
6/4/2024
|
+0.30 / +1.85%
|
16.10
|
16.70
|
16.10
|
16.50
|
16.43
|
16.37
|
3,796,200
|
|
|
6/3/2024
|
+0.30 / +1.89%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.06
|
16.08
|
2,116,700
|
|
|
5/31/2024
|
-0.20 / -1.24%
|
16.10
|
16.30
|
15.90
|
15.90
|
16.00
|
15.78
|
1,313,600
|
|
|
5/30/2024
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.50
|
16.10
|
15.80
|
15.98
|
2,399,000
|
|
|
5/29/2024
|
-0.40 / -2.44%
|
16.60
|
16.80
|
16.00
|
16.00
|
16.37
|
15.88
|
2,849,800
|
|
|
5/28/2024
|
+0.20 / +1.23%
|
15.50
|
16.70
|
15.50
|
16.40
|
16.43
|
16.27
|
1,739,500
|
|
|
5/27/2024
|
+0.30 / +1.89%
|
15.90
|
16.40
|
15.80
|
16.20
|
16.05
|
16.08
|
1,707,200
|
|
|
5/24/2024
|
-0.90 / -5.36%
|
16.90
|
17.20
|
15.50
|
15.90
|
16.27
|
15.78
|
5,262,600
|
|
|
5/23/2024
|
+0.20 / +1.20%
|
18.20
|
18.20
|
16.60
|
16.80
|
17.05
|
16.67
|
3,138,700
|
|
|
5/22/2024
|
+0.50 / +3.11%
|
14.50
|
17.30
|
14.50
|
16.60
|
16.73
|
16.47
|
6,963,000
|
|
|
5/21/2024
|
+0.40 / +2.55%
|
15.70
|
16.10
|
15.60
|
16.10
|
15.90
|
15.98
|
2,971,300
|
|
|
5/20/2024
|
-0.30 / -1.88%
|
16.00
|
16.50
|
15.70
|
15.70
|
15.94
|
15.58
|
3,010,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|