|
Closing price on 1/10/2017
|
|
| Open |
7.90 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
36,010 |
| Split-adjusted Price |
4.56 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2017
|
-0.10 / -1.23%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.96
|
4.56
|
36,010
|
|
|
1/9/2017
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.05
|
4.62
|
124,700
|
|
|
1/6/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.98
|
4.56
|
61,691
|
|
|
1/5/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
7.98
|
4.62
|
78,152
|
|
|
1/4/2017
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.11
|
4.62
|
64,730
|
|
|
1/3/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.97
|
4.56
|
70,400
|
|
|
12/30/2016
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.84
|
4.56
|
124,351
|
|
|
12/29/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.96
|
4.50
|
109,135
|
|
|
12/28/2016
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.04
|
4.56
|
81,000
|
|
|
12/27/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.02
|
4.62
|
69,800
|
|
|
12/26/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.08
|
4.62
|
65,423
|
|
|
12/23/2016
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.14
|
4.62
|
38,003
|
|
|
12/22/2016
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.26
|
4.67
|
54,918
|
|
|
12/21/2016
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.31
|
4.79
|
44,422
|
|
|
12/20/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.29
|
4.73
|
98,826
|
|
|
12/19/2016
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.39
|
4.73
|
77,660
|
|
|
12/16/2016
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.29
|
4.67
|
19,310
|
|
|
12/15/2016
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.25
|
4.73
|
121,050
|
|
|
12/14/2016
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.45
|
4.67
|
209,400
|
|
|
12/13/2016
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.46
|
4.85
|
131,400
|
|
|
12/12/2016
|
+0.20 / +2.38%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.65
|
4.90
|
430,600
|
|
|
12/9/2016
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
4.79
|
50,500
|
|
|
12/8/2016
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.36
|
4.73
|
120,925
|
|
|
12/7/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.16
|
4.67
|
108,900
|
|
|
12/6/2016
|
-0.70 / -7.87%
|
8.70
|
8.70
|
8.10
|
8.20
|
8.28
|
4.67
|
255,530
|
|
|
12/5/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.82
|
5.07
|
30,310
|
|
|
12/2/2016
|
-0.10 / -1.11%
|
9.40
|
9.50
|
8.70
|
8.90
|
8.94
|
5.07
|
178,120
|
|
|
12/1/2016
|
+0.80 / +9.76%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.93
|
5.13
|
855,375
|
|
|
11/30/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.11
|
4.67
|
34,412
|
|
|
11/29/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.10
|
4.67
|
64,026
|
|
|