|
|
Closing price on 12/27/2024
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
1,205,500 |
| Split-adjusted Price |
10.60 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2024
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.50
|
10.60
|
10.64
|
10.60
|
1,205,500
|
|
|
12/26/2024
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.86
|
10.70
|
2,131,400
|
|
|
12/25/2024
|
+0.20 / +1.90%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.66
|
10.70
|
1,441,000
|
|
|
12/24/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.52
|
10.50
|
1,598,500
|
|
|
12/23/2024
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.50
|
10.60
|
10.71
|
10.60
|
1,801,800
|
|
|
12/20/2024
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.88
|
10.80
|
1,540,400
|
|
|
12/19/2024
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.70
|
11.10
|
11.06
|
11.10
|
976,300
|
|
|
12/18/2024
|
+0.70 / +6.80%
|
10.30
|
11.20
|
10.30
|
11.00
|
10.70
|
11.00
|
3,267,300
|
|
|
12/17/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.33
|
10.30
|
164,200
|
|
|
12/16/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.37
|
10.40
|
239,000
|
|
|
12/13/2024
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.48
|
10.40
|
1,544,700
|
|
|
12/12/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.53
|
10.50
|
371,900
|
|
|
12/11/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.49
|
10.50
|
1,560,500
|
|
|
12/10/2024
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.59
|
10.50
|
244,000
|
|
|
12/9/2024
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.55
|
10.50
|
435,300
|
|
|
12/6/2024
|
-0.10 / -0.95%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.53
|
10.40
|
648,400
|
|
|
12/5/2024
|
+0.40 / +3.96%
|
10.10
|
10.70
|
10.10
|
10.50
|
10.28
|
10.50
|
794,100
|
|
|
12/4/2024
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.26
|
10.10
|
1,137,100
|
|
|
12/3/2024
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.31
|
10.30
|
225,200
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.41
|
10.40
|
1,731,000
|
|
|
11/29/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
282,100
|
|
|
11/28/2024
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.42
|
10.40
|
1,512,300
|
|
|
11/27/2024
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.39
|
10.30
|
201,500
|
|
|
11/26/2024
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.45
|
10.50
|
730,400
|
|
|
11/25/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.43
|
10.40
|
1,076,600
|
|
|
11/22/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.43
|
10.40
|
188,300
|
|
|
11/21/2024
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
10.50
|
197,900
|
|
|
11/20/2024
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.31
|
10.30
|
1,333,900
|
|
|
11/19/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
315,900
|
|
|
11/18/2024
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.27
|
10.20
|
1,149,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|