|
|
Closing price on 7/22/2021
|
|
| Open |
8.20 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
690,300 |
| Split-adjusted Price |
6.26 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2021
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.48
|
6.26
|
690,300
|
|
|
7/21/2021
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.00
|
8.20
|
8.26
|
5.90
|
556,400
|
|
|
7/20/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.50
|
8.30
|
7.91
|
5.97
|
839,100
|
|
|
7/19/2021
|
-0.90 / -9.78%
|
9.30
|
9.30
|
8.30
|
8.30
|
8.48
|
5.97
|
1,530,600
|
|
|
7/16/2021
|
-0.20 / -2.13%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.34
|
6.62
|
422,900
|
|
|
7/15/2021
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.00
|
9.40
|
9.27
|
6.76
|
412,200
|
|
|
7/14/2021
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.33
|
6.69
|
477,900
|
|
|
7/13/2021
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.26
|
6.69
|
571,900
|
|
|
7/12/2021
|
-0.20 / -2.13%
|
9.40
|
9.40
|
8.50
|
9.20
|
8.99
|
6.62
|
1,311,800
|
|
|
7/9/2021
|
-0.30 / -3.09%
|
9.70
|
9.80
|
9.30
|
9.40
|
9.56
|
6.76
|
746,400
|
|
|
7/8/2021
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.73
|
6.98
|
654,300
|
|
|
7/7/2021
|
-0.20 / -2.04%
|
9.80
|
10.00
|
9.50
|
9.60
|
9.66
|
6.91
|
1,387,500
|
|
|
7/6/2021
|
-0.80 / -7.55%
|
10.70
|
10.90
|
9.80
|
9.80
|
10.56
|
7.05
|
1,082,100
|
|
|
7/5/2021
|
-0.60 / -5.36%
|
11.00
|
11.20
|
10.40
|
10.60
|
10.65
|
7.63
|
1,605,600
|
|
|
7/2/2021
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.20
|
11.20
|
11.39
|
8.06
|
997,900
|
|
|
7/1/2021
|
-0.30 / -2.61%
|
11.50
|
11.70
|
10.80
|
11.20
|
11.21
|
8.06
|
1,495,600
|
|
|
6/30/2021
|
-0.30 / -2.54%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.73
|
8.27
|
855,337
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|