|
Closing price on 8/31/2021
|
|
| Open |
9.30 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
1,921,900 |
| Split-adjusted Price |
6.91 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.52
|
6.91
|
1,921,900
|
|
|
8/30/2021
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.18
|
6.69
|
556,900
|
|
|
8/27/2021
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.85
|
6.47
|
632,500
|
|
|
8/26/2021
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.96
|
6.40
|
393,200
|
|
|
8/25/2021
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.92
|
6.47
|
302,000
|
|
|
8/24/2021
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.84
|
6.33
|
483,400
|
|
|
8/23/2021
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.78
|
6.26
|
762,800
|
|
|
8/20/2021
|
-0.50 / -5.32%
|
9.40
|
9.40
|
8.80
|
8.90
|
9.17
|
6.40
|
1,192,200
|
|
|
8/19/2021
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.47
|
6.76
|
607,700
|
|
|
8/18/2021
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.57
|
6.91
|
835,200
|
|
|
8/17/2021
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.54
|
6.91
|
798,100
|
|
|
8/16/2021
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
6.76
|
710,500
|
|
|
8/13/2021
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.10
|
9.40
|
9.33
|
6.76
|
996,300
|
|
|
8/12/2021
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.65
|
6.98
|
559,500
|
|
|
8/11/2021
|
+0.10 / +1.03%
|
9.70
|
10.10
|
9.70
|
9.80
|
9.90
|
7.05
|
1,189,000
|
|
|
8/10/2021
|
+0.50 / +5.43%
|
9.20
|
9.80
|
9.10
|
9.70
|
9.47
|
6.98
|
1,386,700
|
|
|
8/9/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.04
|
6.62
|
733,800
|
|
|
8/6/2021
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.38
|
6.62
|
1,227,600
|
|
|
8/5/2021
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.09
|
6.62
|
508,600
|
|
|
8/4/2021
|
+0.40 / +4.55%
|
8.80
|
9.30
|
8.70
|
9.20
|
8.98
|
6.62
|
1,215,600
|
|
|
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
|
|
|