|
Closing price on 1/22/2020
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
68,300 |
| Split-adjusted Price |
4.45 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.54
|
4.45
|
68,300
|
|
|
1/21/2020
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.51
|
4.45
|
19,200
|
|
|
1/20/2020
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.49
|
4.32
|
43,900
|
|
|
1/17/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
4.38
|
35,400
|
|
|
1/16/2020
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
4.38
|
45,500
|
|
|
1/15/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.54
|
4.52
|
93,600
|
|
|
1/14/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.59
|
4.52
|
58,900
|
|
|
1/13/2020
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
4.52
|
95,300
|
|
|
1/10/2020
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.73
|
4.59
|
46,200
|
|
|
1/9/2020
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.76
|
4.65
|
188,900
|
|
|
1/8/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.86
|
4.59
|
105,800
|
|
|
1/7/2020
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.85
|
4.59
|
86,000
|
|
|
1/6/2020
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.99
|
4.72
|
147,300
|
|
|
1/3/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.74
|
4.59
|
179,200
|
|
|
1/2/2020
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
4.52
|
84,100
|
|
|
12/31/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.63
|
4.45
|
55,700
|
|
|
12/30/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.72
|
4.52
|
46,400
|
|
|
12/27/2019
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
4.52
|
239,500
|
|
|
12/26/2019
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.63
|
4.45
|
22,000
|
|
|
12/25/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.62
|
4.52
|
92,400
|
|
|
12/24/2019
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.63
|
4.52
|
68,100
|
|
|
12/23/2019
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.72
|
4.45
|
149,600
|
|
|
12/20/2019
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.87
|
4.65
|
72,400
|
|
|
12/19/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.93
|
4.72
|
22,700
|
|
|
12/18/2019
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.92
|
4.72
|
149,000
|
|
|
12/17/2019
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.92
|
4.65
|
98,600
|
|
|
12/16/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
4.72
|
58,000
|
|
|
12/13/2019
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.03
|
4.72
|
129,900
|
|
|
12/12/2019
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.93
|
4.65
|
57,000
|
|
|
12/11/2019
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.92
|
4.72
|
243,700
|
|
|