|
|
Closing price on 8/9/2024
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
641,900 |
| Split-adjusted Price |
12.90 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2024
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.02
|
12.90
|
641,900
|
|
|
8/8/2024
|
-0.10 / -0.77%
|
11.70
|
13.20
|
11.70
|
12.90
|
13.00
|
12.80
|
921,200
|
|
|
8/7/2024
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.70
|
13.00
|
12.90
|
12.90
|
470,700
|
|
|
8/6/2024
|
+0.20 / +1.57%
|
13.00
|
13.10
|
12.60
|
12.90
|
12.83
|
12.80
|
1,022,600
|
|
|
8/5/2024
|
-1.20 / -8.63%
|
13.80
|
13.80
|
12.60
|
12.70
|
13.12
|
12.60
|
1,856,400
|
|
|
8/2/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.70
|
13.79
|
562,200
|
|
|
8/1/2024
|
+0.10 / +0.72%
|
13.90
|
14.30
|
13.50
|
13.90
|
13.94
|
13.79
|
1,775,700
|
|
|
7/31/2024
|
+0.10 / +0.73%
|
13.70
|
14.20
|
13.60
|
13.80
|
13.89
|
13.69
|
1,316,900
|
|
|
7/30/2024
|
-0.20 / -1.44%
|
13.90
|
14.10
|
13.70
|
13.70
|
13.81
|
13.59
|
689,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|