|
|
Closing price on 6/5/2024
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.00 |
| Volume |
2,084,700 |
| Split-adjusted Price |
15.98 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/17/2024
|
+0.30 / +1.91%
|
15.80
|
16.40
|
15.80
|
16.00
|
16.12
|
15.88
|
3,107,900
|
|
|
5/16/2024
|
+0.60 / +3.97%
|
15.10
|
16.20
|
15.10
|
15.70
|
15.66
|
15.58
|
4,703,900
|
|
|
5/15/2024
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.17
|
14.98
|
2,736,300
|
|
|
5/14/2024
|
-0.20 / -1.30%
|
15.50
|
15.70
|
15.10
|
15.20
|
15.30
|
15.08
|
918,200
|
|
|
5/13/2024
|
+0.20 / +1.32%
|
15.30
|
15.70
|
15.20
|
15.40
|
15.45
|
15.28
|
3,193,800
|
|
|
5/10/2024
|
+0.20 / +1.33%
|
15.00
|
15.50
|
14.70
|
15.20
|
15.17
|
15.08
|
2,676,100
|
|
|
5/9/2024
|
-0.10 / -0.66%
|
15.20
|
15.40
|
14.80
|
15.00
|
15.04
|
14.88
|
1,952,700
|
|
|
5/8/2024
|
+0.70 / +4.86%
|
14.50
|
15.40
|
14.20
|
15.10
|
15.05
|
14.98
|
4,964,300
|
|
|
5/7/2024
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.38
|
14.29
|
1,092,700
|
|
|
5/6/2024
|
+0.50 / +3.57%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.26
|
14.39
|
2,254,700
|
|
|
5/3/2024
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.09
|
13.89
|
1,089,600
|
|
|
5/2/2024
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.80
|
14.00
|
13.94
|
13.89
|
1,279,200
|
|
|
4/26/2024
|
+0.10 / +0.71%
|
14.10
|
14.40
|
14.00
|
14.20
|
14.23
|
14.09
|
1,708,700
|
|
|
4/25/2024
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.14
|
13.99
|
1,043,000
|
|
|
4/24/2024
|
+0.70 / +5.11%
|
15.00
|
15.00
|
13.80
|
14.40
|
14.24
|
14.29
|
1,303,100
|
|
|
4/23/2024
|
-0.60 / -4.20%
|
14.40
|
14.50
|
13.50
|
13.70
|
14.00
|
13.59
|
2,252,300
|
|
|
4/22/2024
|
+0.10 / +0.70%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.31
|
14.19
|
1,494,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|