|
|
Closing price on 6/29/2021
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
1,021,200 |
| Split-adjusted Price |
8.49 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2021
|
-0.30 / -2.48%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.92
|
8.49
|
1,021,200
|
|
|
6/28/2021
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.20
|
8.70
|
1,316,800
|
|
|
6/25/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.70
|
12.00
|
11.87
|
8.63
|
951,500
|
|
|
6/24/2021
|
+0.10 / +0.84%
|
11.90
|
12.30
|
11.80
|
12.00
|
11.98
|
8.63
|
1,112,400
|
|
|
6/23/2021
|
-0.30 / -2.46%
|
12.20
|
12.30
|
11.80
|
11.90
|
12.03
|
8.56
|
889,200
|
|
|
6/22/2021
|
+0.10 / +0.83%
|
12.50
|
12.70
|
12.20
|
12.20
|
12.49
|
8.78
|
1,704,700
|
|
|
6/21/2021
|
+0.20 / +1.68%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.12
|
8.70
|
1,687,700
|
|
|
6/18/2021
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.87
|
8.56
|
1,881,800
|
|
|
6/17/2021
|
0.00 / 0.00%
|
12.20
|
12.40
|
11.60
|
12.10
|
12.09
|
8.70
|
1,314,150
|
|
|
6/16/2021
|
+0.10 / +0.83%
|
12.10
|
12.70
|
11.90
|
12.10
|
12.28
|
8.70
|
2,074,600
|
|
|
6/15/2021
|
-0.30 / -2.44%
|
12.30
|
12.50
|
11.90
|
12.00
|
12.14
|
8.63
|
1,547,800
|
|
|
6/14/2021
|
+0.30 / +2.50%
|
12.20
|
12.60
|
12.00
|
12.30
|
12.24
|
8.85
|
2,695,500
|
|
|
6/11/2021
|
+0.40 / +3.45%
|
11.50
|
12.10
|
11.40
|
12.00
|
11.75
|
8.63
|
1,241,700
|
|
|
6/10/2021
|
-0.60 / -4.92%
|
12.20
|
12.20
|
11.30
|
11.60
|
11.74
|
8.34
|
1,726,500
|
|
|
6/9/2021
|
-0.20 / -1.61%
|
12.40
|
12.90
|
11.70
|
12.20
|
12.26
|
8.78
|
3,147,200
|
|
|
6/8/2021
|
-1.30 / -9.49%
|
13.80
|
13.80
|
12.40
|
12.40
|
12.70
|
8.92
|
2,769,300
|
|
|
6/7/2021
|
+1.20 / +9.60%
|
13.50
|
13.70
|
13.00
|
13.70
|
13.54
|
9.86
|
3,824,300
|
|
|
6/4/2021
|
+1.10 / +9.65%
|
11.40
|
12.50
|
11.00
|
12.50
|
11.89
|
8.99
|
4,931,200
|
|
|
6/3/2021
|
+0.30 / +2.70%
|
11.20
|
11.80
|
11.00
|
11.40
|
11.44
|
8.20
|
2,800,600
|
|
|
6/2/2021
|
+0.40 / +3.74%
|
11.20
|
11.40
|
10.70
|
11.10
|
11.05
|
7.99
|
1,882,400
|
|
|
6/1/2021
|
+0.20 / +1.90%
|
10.50
|
11.30
|
10.50
|
10.70
|
10.98
|
7.70
|
1,746,200
|
|
|
5/31/2021
|
+0.90 / +9.38%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.12
|
7.55
|
2,430,400
|
|
|
5/28/2021
|
+0.30 / +3.23%
|
9.40
|
9.70
|
9.10
|
9.60
|
9.58
|
6.91
|
1,004,200
|
|
|
5/27/2021
|
-0.30 / -3.13%
|
9.60
|
9.70
|
9.20
|
9.30
|
9.38
|
6.69
|
596,100
|
|
|
5/26/2021
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.59
|
6.91
|
422,000
|
|
|
5/25/2021
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.70
|
9.70
|
9.95
|
6.98
|
1,123,300
|
|
|
5/24/2021
|
+0.30 / +3.19%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.61
|
6.98
|
398,100
|
|
|
5/21/2021
|
+0.10 / +1.08%
|
9.30
|
9.70
|
9.00
|
9.40
|
9.28
|
6.76
|
791,000
|
|
|
5/20/2021
|
-0.30 / -3.13%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.36
|
6.69
|
801,100
|
|
|
5/19/2021
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.64
|
6.91
|
519,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|