|
Closing price on 10/26/2017
|
|
| Open |
9.40 |
| High |
9.70 |
| Low |
8.90 |
| Volume |
90,310 |
| Split-adjusted Price |
5.13 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2017
|
-0.40 / -4.26%
|
9.40
|
9.70
|
8.90
|
9.00
|
9.14
|
5.13
|
90,310
|
|
|
10/25/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.46
|
5.36
|
82,510
|
|
|
10/24/2017
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.52
|
5.36
|
190,145
|
|
|
10/23/2017
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.88
|
5.53
|
79,440
|
|
|
10/20/2017
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.98
|
5.64
|
85,410
|
|
|
10/19/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.01
|
5.76
|
91,960
|
|
|
10/18/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
5.76
|
81,610
|
|
|
10/17/2017
|
-0.10 / -0.98%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.10
|
5.76
|
114,022
|
|
|
10/16/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.24
|
5.82
|
191,560
|
|
|
10/13/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.11
|
5.82
|
169,675
|
|
|
10/12/2017
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.19
|
5.82
|
324,870
|
|
|
10/11/2017
|
+0.30 / +3.06%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.15
|
5.76
|
274,190
|
|
|
10/10/2017
|
-0.20 / -2.00%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.92
|
5.59
|
124,745
|
|
|
10/9/2017
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.98
|
5.70
|
348,619
|
|
|
10/6/2017
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.84
|
5.64
|
67,720
|
|
|
10/5/2017
|
-0.10 / -1.01%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.84
|
5.59
|
117,340
|
|
|
10/4/2017
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.85
|
5.64
|
141,600
|
|
|
10/3/2017
|
-0.20 / -1.96%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.98
|
5.70
|
143,510
|
|
|
10/2/2017
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.20
|
5.82
|
164,427
|
|
|
9/29/2017
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.28
|
5.82
|
303,010
|
|
|
9/28/2017
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.10
|
10.40
|
10.32
|
5.93
|
326,859
|
|
|
9/27/2017
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.23
|
5.87
|
425,313
|
|
|
9/26/2017
|
+0.50 / +4.95%
|
10.30
|
11.00
|
10.20
|
10.60
|
10.58
|
6.04
|
797,700
|
|
|
9/25/2017
|
+0.80 / +8.60%
|
9.40
|
10.20
|
9.40
|
10.10
|
9.90
|
5.76
|
1,030,527
|
|
|
9/22/2017
|
-0.10 / -1.06%
|
9.30
|
9.60
|
9.30
|
9.30
|
9.38
|
5.30
|
105,014
|
|
|
9/21/2017
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.39
|
5.36
|
342,300
|
|
|
9/20/2017
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.38
|
5.36
|
157,346
|
|
|
9/19/2017
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.44
|
5.36
|
305,220
|
|
|
9/18/2017
|
+0.60 / +6.82%
|
8.80
|
9.60
|
8.80
|
9.40
|
9.31
|
5.36
|
455,720
|
|
|
9/15/2017
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
5.02
|
18,410
|
|
|