|
|
Closing price on 8/3/2021
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
352,200 |
| Split-adjusted Price |
6.33 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.67
|
6.33
|
352,200
|
|
|
8/2/2021
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.50
|
8.80
|
8.73
|
6.33
|
765,500
|
|
|
7/30/2021
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.67
|
6.26
|
508,900
|
|
|
7/29/2021
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
6.26
|
432,800
|
|
|
7/28/2021
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.62
|
6.26
|
238,200
|
|
|
7/27/2021
|
+0.20 / +2.33%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.80
|
6.33
|
704,800
|
|
|
7/26/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.43
|
6.19
|
379,400
|
|
|
7/23/2021
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.57
|
6.19
|
546,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|