|
Closing price on 1/7/2019
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
12,200 |
| Split-adjusted Price |
3.69 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2019
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.79
|
3.69
|
12,200
|
|
|
1/4/2019
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.40
|
5.80
|
5.61
|
3.69
|
47,200
|
|
|
1/3/2019
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.66
|
3.63
|
86,600
|
|
|
1/2/2019
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.75
|
3.69
|
14,600
|
|
|
12/28/2018
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.85
|
3.63
|
30,300
|
|
|
12/27/2018
|
+0.20 / +3.45%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.02
|
3.82
|
33,200
|
|
|
12/26/2018
|
+0.10 / +1.75%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.65
|
3.69
|
43,400
|
|
|
12/25/2018
|
-0.40 / -6.56%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.72
|
3.63
|
126,400
|
|
|
12/24/2018
|
-0.10 / -1.61%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
3.88
|
50,100
|
|
|
12/21/2018
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.08
|
3.95
|
40,400
|
|
|
12/20/2018
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.05
|
3.88
|
18,700
|
|
|
12/19/2018
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.03
|
3.88
|
93,600
|
|
|
12/18/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.15
|
3.95
|
54,300
|
|
|
12/17/2018
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.27
|
3.95
|
46,900
|
|
|
12/14/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.35
|
4.07
|
29,600
|
|
|
12/13/2018
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.37
|
4.07
|
84,400
|
|
|
12/12/2018
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
4.14
|
43,900
|
|
|
12/11/2018
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.32
|
3.95
|
56,700
|
|
|
12/10/2018
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.37
|
4.07
|
81,100
|
|
|
12/7/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
4.01
|
430,600
|
|
|
12/6/2018
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
4.01
|
99,900
|
|
|
12/5/2018
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.28
|
4.07
|
168,900
|
|
|
12/4/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.27
|
4.01
|
65,600
|
|
|
12/3/2018
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.21
|
4.01
|
119,200
|
|
|
11/30/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.01
|
3.88
|
42,800
|
|
|
11/29/2018
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
3.88
|
58,000
|
|
|
11/28/2018
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
3.82
|
33,400
|
|
|
11/27/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.03
|
3.88
|
61,100
|
|
|
11/26/2018
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.05
|
3.88
|
94,000
|
|
|
11/23/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.04
|
3.88
|
62,000
|
|
|