|
|
Closing price on 8/3/2022
|
|
| Open |
17.10 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
1,486,800 |
| Split-adjusted Price |
12.69 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|