|
Closing price on 1/9/2020
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.50 |
| Volume |
188,900 |
| Split-adjusted Price |
4.65 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.02
|
4.79
|
61,300
|
|
|
12/9/2019
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.13
|
4.79
|
105,200
|
|
|
12/6/2019
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.15
|
4.86
|
108,800
|
|
|
12/5/2019
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.26
|
4.92
|
287,900
|
|
|
12/4/2019
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.18
|
4.86
|
195,200
|
|
|
12/3/2019
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.15
|
4.79
|
121,300
|
|
|
12/2/2019
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.22
|
4.86
|
216,600
|
|
|
11/29/2019
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.92
|
274,600
|
|
|
11/28/2019
|
-0.10 / -1.35%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.40
|
4.92
|
272,000
|
|
|