|
|
Closing price on 10/18/2010
|
|
| Open |
32.70 |
| High |
32.80 |
| Low |
31.60 |
| Volume |
265,200 |
| Split-adjusted Price |
7.95 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2010
|
-0.60 / -1.85%
|
32.70
|
32.80
|
31.60
|
31.80
|
32.29
|
7.95
|
265,200
|
|
|
10/15/2010
|
-0.40 / -1.22%
|
32.90
|
33.00
|
32.00
|
32.40
|
32.58
|
8.10
|
301,500
|
|
|
10/14/2010
|
-0.20 / -0.61%
|
32.90
|
33.90
|
32.50
|
32.80
|
33.22
|
8.20
|
350,500
|
|
|
10/13/2010
|
+0.50 / +1.54%
|
32.30
|
33.40
|
32.00
|
33.00
|
32.91
|
8.25
|
290,600
|
|
|
10/12/2010
|
-1.20 / -3.56%
|
33.70
|
33.80
|
32.30
|
32.50
|
32.89
|
8.13
|
450,200
|
|
|
10/11/2010
|
+0.90 / +2.74%
|
33.80
|
34.10
|
33.30
|
33.70
|
33.76
|
8.43
|
433,700
|
|
|
10/8/2010
|
-1.10 / -3.24%
|
34.00
|
34.90
|
32.80
|
32.80
|
33.51
|
8.20
|
509,700
|
|
|
10/7/2010
|
-0.80 / -2.31%
|
35.90
|
36.00
|
33.80
|
33.90
|
34.86
|
8.48
|
633,300
|
|
|
10/6/2010
|
+1.40 / +4.20%
|
34.00
|
34.70
|
33.20
|
34.70
|
34.20
|
8.68
|
470,700
|
|
|
10/5/2010
|
+1.20 / +3.74%
|
32.20
|
33.90
|
30.80
|
33.30
|
32.46
|
8.33
|
657,800
|
|
|
10/4/2010
|
-1.90 / -5.59%
|
34.30
|
34.30
|
32.10
|
32.10
|
32.19
|
8.03
|
1,158,400
|
|
|
10/1/2010
|
-1.70 / -4.76%
|
36.20
|
36.50
|
33.70
|
34.00
|
34.45
|
8.50
|
501,200
|
|
|
9/30/2010
|
-0.30 / -0.83%
|
34.20
|
36.30
|
34.10
|
35.70
|
35.09
|
8.93
|
741,100
|
|
|
9/29/2010
|
-2.00 / -5.26%
|
37.00
|
37.90
|
36.00
|
36.00
|
36.29
|
9.01
|
767,700
|
|
|
9/28/2010
|
0.00 / 0.00%
|
39.20
|
39.60
|
38.00
|
38.00
|
38.75
|
9.51
|
619,200
|
|
|
9/27/2010
|
+2.50 / +7.04%
|
36.00
|
38.00
|
36.00
|
38.00
|
37.30
|
9.51
|
1,213,600
|
|
|
9/24/2010
|
+1.10 / +3.20%
|
34.00
|
36.10
|
34.00
|
35.50
|
35.55
|
8.88
|
960,500
|
|
|
9/23/2010
|
-0.20 / -0.58%
|
34.20
|
34.60
|
33.00
|
34.40
|
33.83
|
8.60
|
736,600
|
|
|
9/22/2010
|
-0.40 / -1.14%
|
34.00
|
36.00
|
34.00
|
34.60
|
35.01
|
8.65
|
466,600
|
|
|
9/21/2010
|
0.00 / 0.00%
|
36.60
|
36.90
|
34.00
|
35.00
|
35.43
|
8.75
|
1,086,300
|
|
|
9/20/2010
|
+2.20 / +6.71%
|
34.90
|
35.00
|
33.00
|
35.00
|
34.91
|
8.75
|
726,100
|
|
|
9/17/2010
|
+1.40 / +4.46%
|
31.10
|
32.80
|
31.00
|
32.80
|
32.76
|
8.20
|
449,000
|
|
|
9/16/2010
|
+1.40 / +4.67%
|
30.50
|
31.40
|
29.90
|
31.40
|
30.73
|
7.85
|
469,100
|
|
|
9/15/2010
|
-1.90 / -5.96%
|
32.00
|
32.00
|
29.80
|
30.00
|
30.60
|
7.50
|
452,600
|
|
|
9/14/2010
|
+1.30 / +4.25%
|
30.00
|
32.40
|
29.50
|
31.90
|
31.12
|
7.98
|
853,700
|
|
|
9/13/2010
|
-1.50 / -4.67%
|
32.00
|
32.00
|
30.60
|
30.60
|
30.76
|
7.65
|
465,200
|
|
|
9/10/2010
|
-2.90 / -8.29%
|
36.00
|
36.00
|
32.10
|
32.10
|
32.92
|
8.03
|
649,500
|
|
|
9/9/2010
|
+1.80 / +5.42%
|
35.00
|
35.00
|
32.60
|
35.00
|
34.53
|
8.75
|
1,064,500
|
|
|
9/8/2010
|
+2.10 / +6.75%
|
33.20
|
33.20
|
31.20
|
33.20
|
32.79
|
8.30
|
2,962,200
|
|
|
9/7/2010
|
+2.00 / +6.87%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
7.78
|
145,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|