|
|
Closing price on 7/18/2022
|
|
| Open |
16.60 |
| High |
17.10 |
| Low |
16.50 |
| Volume |
873,100 |
| Split-adjusted Price |
12.46 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
+0.30 / +1.82%
|
16.60
|
17.10
|
16.50
|
16.80
|
16.76
|
12.46
|
873,100
|
|
|
7/15/2022
|
-0.10 / -0.60%
|
16.90
|
17.10
|
16.50
|
16.50
|
16.77
|
12.24
|
1,590,700
|
|
|
7/14/2022
|
+0.40 / +2.47%
|
16.10
|
17.00
|
15.90
|
16.60
|
16.60
|
12.31
|
1,062,000
|
|
|
7/13/2022
|
-0.40 / -2.41%
|
16.40
|
16.50
|
15.80
|
16.20
|
16.19
|
12.02
|
973,900
|
|
|
7/12/2022
|
+1.20 / +7.79%
|
15.40
|
16.90
|
15.20
|
16.60
|
16.26
|
12.31
|
1,346,100
|
|
|
7/11/2022
|
-0.20 / -1.28%
|
15.80
|
15.90
|
15.10
|
15.40
|
15.46
|
11.42
|
931,100
|
|
|
7/8/2022
|
+0.80 / +5.41%
|
15.10
|
15.80
|
15.10
|
15.60
|
15.58
|
11.57
|
589,700
|
|
|
7/7/2022
|
-0.60 / -3.90%
|
15.10
|
15.70
|
14.50
|
14.80
|
14.96
|
10.98
|
1,037,200
|
|
|
7/6/2022
|
-1.40 / -8.33%
|
16.40
|
16.40
|
15.30
|
15.40
|
15.78
|
11.42
|
1,724,500
|
|
|
7/5/2022
|
-0.70 / -4.00%
|
17.60
|
17.90
|
16.60
|
16.80
|
17.30
|
12.46
|
1,004,900
|
|
|
7/4/2022
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.40
|
17.50
|
17.64
|
12.98
|
903,800
|
|
|
7/1/2022
|
+1.30 / +8.07%
|
16.10
|
17.70
|
15.50
|
17.40
|
16.32
|
12.91
|
1,568,300
|
|
|
6/30/2022
|
-1.20 / -6.94%
|
17.30
|
17.50
|
16.10
|
16.10
|
16.84
|
11.94
|
987,000
|
|
|
6/29/2022
|
-0.40 / -2.26%
|
18.10
|
18.10
|
16.90
|
17.30
|
17.37
|
12.83
|
1,069,600
|
|
|
6/28/2022
|
+0.20 / +1.14%
|
17.60
|
18.30
|
17.60
|
17.70
|
17.98
|
13.13
|
1,192,600
|
|
|
6/27/2022
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.32
|
12.98
|
861,500
|
|
|
6/24/2022
|
0.00 / 0.00%
|
17.10
|
17.80
|
17.00
|
17.00
|
17.39
|
12.61
|
837,800
|
|
|
6/23/2022
|
+1.50 / +9.68%
|
15.50
|
17.00
|
15.00
|
17.00
|
16.38
|
12.61
|
1,443,100
|
|
|
6/22/2022
|
-1.00 / -6.06%
|
16.50
|
17.10
|
15.00
|
15.50
|
15.72
|
11.50
|
1,867,800
|
|
|
6/21/2022
|
-1.80 / -9.84%
|
18.20
|
18.50
|
16.50
|
16.50
|
17.25
|
12.24
|
2,204,400
|
|
|
6/20/2022
|
-2.00 / -9.85%
|
20.00
|
20.20
|
18.30
|
18.30
|
18.51
|
13.58
|
3,208,700
|
|
|
6/17/2022
|
-0.90 / -4.25%
|
21.00
|
21.20
|
19.10
|
20.30
|
19.94
|
15.06
|
2,535,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|