|
|
Closing price on 7/29/2024
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
633,500 |
| Split-adjusted Price |
13.79 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2024
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.85
|
13.79
|
633,500
|
|
|
7/26/2024
|
+0.20 / +1.47%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.76
|
13.69
|
537,000
|
|
|
7/25/2024
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.65
|
13.50
|
332,200
|
|
|
7/24/2024
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.40
|
13.80
|
13.65
|
13.69
|
1,110,200
|
|
|
7/23/2024
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.60
|
13.80
|
13.84
|
13.69
|
905,400
|
|
|
7/22/2024
|
-0.40 / -2.82%
|
14.20
|
14.30
|
13.20
|
13.80
|
13.76
|
13.69
|
1,845,800
|
|
|
7/19/2024
|
-0.30 / -2.07%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.26
|
14.09
|
737,200
|
|
|
7/18/2024
|
+0.30 / +2.11%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.29
|
14.39
|
1,274,100
|
|
|
7/17/2024
|
-0.90 / -5.96%
|
15.10
|
15.10
|
14.00
|
14.20
|
14.62
|
14.09
|
2,372,100
|
|
|
7/16/2024
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.10
|
14.98
|
705,700
|
|
|
7/15/2024
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.06
|
14.98
|
974,000
|
|
|
7/12/2024
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.14
|
14.98
|
869,700
|
|
|
7/11/2024
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.35
|
15.18
|
1,000,400
|
|
|
7/10/2024
|
-0.30 / -1.91%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.57
|
15.28
|
1,138,500
|
|
|
7/9/2024
|
+0.30 / +1.95%
|
15.50
|
15.70
|
15.20
|
15.70
|
15.51
|
15.58
|
1,794,800
|
|
|
7/8/2024
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.10
|
15.40
|
15.36
|
15.28
|
1,341,400
|
|
|
7/5/2024
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.13
|
15.08
|
747,100
|
|
|
7/4/2024
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.32
|
15.18
|
1,150,400
|
|
|
7/3/2024
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.19
|
15.08
|
436,900
|
|
|
7/2/2024
|
+0.20 / +1.33%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.10
|
15.08
|
815,400
|
|
|
7/1/2024
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.86
|
14.88
|
494,300
|
|
|
6/28/2024
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.60
|
14.80
|
14.86
|
14.69
|
1,171,700
|
|
|
6/27/2024
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.87
|
14.69
|
636,400
|
|
|
6/26/2024
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
15.00
|
14.89
|
14.88
|
666,800
|
|
|
6/25/2024
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.60
|
15.00
|
14.90
|
14.88
|
697,000
|
|
|
6/24/2024
|
-1.00 / -6.33%
|
15.80
|
15.80
|
14.80
|
14.80
|
15.13
|
14.69
|
2,969,800
|
|
|
6/21/2024
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.78
|
15.68
|
977,200
|
|
|
6/20/2024
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
15.90
|
15.83
|
15.78
|
1,189,800
|
|
|
6/19/2024
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.60
|
15.90
|
15.78
|
15.78
|
1,048,700
|
|
|
6/18/2024
|
+0.30 / +1.92%
|
15.70
|
16.10
|
15.70
|
15.90
|
15.87
|
15.78
|
958,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|