|
|
Closing price on 8/26/2022
|
|
| Open |
21.20 |
| High |
21.70 |
| Low |
20.80 |
| Volume |
3,199,800 |
| Split-adjusted Price |
15.58 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-0.20 / -0.94%
|
21.20
|
21.70
|
20.80
|
21.00
|
21.25
|
15.58
|
3,199,800
|
|
|
8/25/2022
|
-0.30 / -1.40%
|
21.50
|
22.00
|
21.00
|
21.20
|
21.43
|
15.73
|
1,605,000
|
|
|
8/24/2022
|
+1.20 / +5.91%
|
21.00
|
21.90
|
20.60
|
21.50
|
21.19
|
15.95
|
2,571,200
|
|
|
8/23/2022
|
+1.80 / +9.73%
|
18.50
|
20.30
|
18.30
|
20.30
|
19.60
|
15.06
|
4,195,400
|
|
|
8/22/2022
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.10
|
18.50
|
18.55
|
13.72
|
1,242,800
|
|
|
8/19/2022
|
+0.50 / +2.78%
|
18.10
|
19.20
|
18.10
|
18.50
|
18.72
|
13.72
|
1,853,400
|
|
|
8/18/2022
|
0.00 / 0.00%
|
17.80
|
18.50
|
17.80
|
18.00
|
18.16
|
13.35
|
653,600
|
|
|
8/17/2022
|
-0.50 / -2.70%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.18
|
13.35
|
1,568,400
|
|
|
8/16/2022
|
-0.30 / -1.60%
|
18.70
|
18.90
|
18.30
|
18.50
|
18.52
|
13.72
|
1,588,400
|
|
|
8/15/2022
|
+0.10 / +0.53%
|
18.70
|
19.30
|
18.40
|
18.80
|
18.82
|
13.95
|
1,557,400
|
|
|
8/12/2022
|
+0.20 / +1.08%
|
18.60
|
19.10
|
18.40
|
18.70
|
18.84
|
13.87
|
1,342,600
|
|
|
8/11/2022
|
+0.10 / +0.54%
|
18.50
|
19.30
|
18.50
|
18.50
|
18.95
|
13.72
|
2,797,800
|
|
|
8/10/2022
|
+0.30 / +1.66%
|
18.10
|
18.50
|
17.60
|
18.40
|
18.08
|
13.65
|
2,137,200
|
|
|
8/9/2022
|
-0.30 / -1.63%
|
18.40
|
18.80
|
17.80
|
18.10
|
18.21
|
13.43
|
1,256,500
|
|
|
8/8/2022
|
+0.70 / +3.95%
|
17.80
|
18.40
|
17.70
|
18.40
|
18.09
|
13.65
|
1,615,600
|
|
|
8/5/2022
|
+0.40 / +2.31%
|
16.50
|
18.50
|
16.50
|
17.70
|
17.82
|
13.13
|
2,334,100
|
|
|
8/4/2022
|
+0.20 / +1.17%
|
17.20
|
17.30
|
16.90
|
17.30
|
17.19
|
12.83
|
1,635,400
|
|
|
8/3/2022
|
+0.10 / +0.59%
|
17.10
|
17.50
|
16.90
|
17.10
|
17.25
|
12.69
|
1,486,800
|
|
|
8/2/2022
|
+0.20 / +1.19%
|
16.60
|
17.40
|
16.40
|
17.00
|
17.00
|
12.61
|
1,904,000
|
|
|
8/1/2022
|
+0.40 / +2.44%
|
16.40
|
17.00
|
16.10
|
16.80
|
16.53
|
12.46
|
1,032,000
|
|
|
7/29/2022
|
-0.10 / -0.61%
|
16.60
|
17.00
|
16.40
|
16.40
|
16.65
|
12.17
|
1,121,300
|
|
|
7/28/2022
|
+0.70 / +4.43%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.41
|
12.24
|
885,600
|
|
|
7/27/2022
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.50
|
15.80
|
15.69
|
11.72
|
678,800
|
|
|
7/26/2022
|
-0.20 / -1.23%
|
15.20
|
16.50
|
15.20
|
16.00
|
16.18
|
11.87
|
778,800
|
|
|
7/25/2022
|
-0.70 / -4.14%
|
17.10
|
17.10
|
16.10
|
16.20
|
16.38
|
12.02
|
1,021,400
|
|
|
7/22/2022
|
+0.10 / +0.60%
|
16.80
|
17.20
|
16.80
|
16.90
|
16.98
|
12.54
|
1,276,300
|
|
|
7/21/2022
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.60
|
16.80
|
16.77
|
12.46
|
993,600
|
|
|
7/20/2022
|
-0.10 / -0.58%
|
17.40
|
17.60
|
17.00
|
17.00
|
17.24
|
12.61
|
1,501,900
|
|
|
7/19/2022
|
+0.30 / +1.79%
|
17.00
|
17.50
|
16.80
|
17.10
|
17.17
|
12.69
|
1,125,200
|
|
|
7/18/2022
|
+0.30 / +1.82%
|
16.60
|
17.10
|
16.50
|
16.80
|
16.76
|
12.46
|
873,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|