|
Closing price on 10/30/2018
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
37,300 |
| Split-adjusted Price |
4.26 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.52
|
4.26
|
37,300
|
|
|
10/29/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.52
|
4.20
|
124,500
|
|
|
10/26/2018
|
-0.20 / -2.94%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.68
|
4.20
|
146,700
|
|
|
10/25/2018
|
-0.10 / -1.45%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.64
|
4.33
|
137,200
|
|
|
10/24/2018
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.93
|
4.39
|
97,500
|
|
|
10/23/2018
|
-0.30 / -4.05%
|
7.40
|
7.40
|
6.80
|
7.10
|
7.17
|
4.52
|
55,500
|
|
|
10/22/2018
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.37
|
4.71
|
80,300
|
|
|
10/19/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.11
|
4.65
|
149,900
|
|
|
10/18/2018
|
-0.30 / -3.95%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.35
|
4.65
|
104,400
|
|
|
10/17/2018
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.51
|
4.84
|
42,100
|
|
|
10/16/2018
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
4.71
|
20,700
|
|
|
10/15/2018
|
-0.40 / -5.26%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.20
|
4.58
|
164,500
|
|
|
10/12/2018
|
+0.40 / +5.56%
|
7.00
|
7.60
|
6.90
|
7.60
|
7.12
|
4.84
|
114,100
|
|
|
10/11/2018
|
-0.80 / -10.00%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.31
|
4.58
|
670,900
|
|
|
10/10/2018
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.02
|
5.09
|
125,800
|
|
|
10/9/2018
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.13
|
5.22
|
247,200
|
|
|
10/8/2018
|
-0.30 / -3.61%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.13
|
5.09
|
208,700
|
|
|
10/5/2018
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.42
|
5.28
|
248,700
|
|
|
10/4/2018
|
+0.30 / +3.61%
|
8.40
|
8.80
|
8.30
|
8.60
|
8.57
|
5.47
|
391,800
|
|
|
10/3/2018
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.24
|
5.28
|
147,500
|
|
|
10/2/2018
|
+0.10 / +1.19%
|
8.50
|
8.90
|
8.30
|
8.50
|
8.57
|
5.22
|
464,900
|
|
|
10/1/2018
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.20
|
8.40
|
8.46
|
5.16
|
381,300
|
|
|
9/28/2018
|
-0.30 / -3.45%
|
8.70
|
8.90
|
8.40
|
8.40
|
8.59
|
5.16
|
414,000
|
|
|
9/27/2018
|
+0.30 / +3.57%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.60
|
5.34
|
482,500
|
|
|
9/26/2018
|
-0.10 / -1.18%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.55
|
5.16
|
492,800
|
|
|
9/25/2018
|
+0.60 / +7.59%
|
8.10
|
8.60
|
8.10
|
8.50
|
8.49
|
5.22
|
821,000
|
|
|
9/24/2018
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.70
|
7.90
|
7.89
|
4.85
|
197,500
|
|
|
9/21/2018
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.84
|
4.85
|
189,600
|
|
|
9/20/2018
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.92
|
4.85
|
204,507
|
|
|
9/19/2018
|
+0.60 / +8.11%
|
7.50
|
8.10
|
7.50
|
8.00
|
7.94
|
4.91
|
762,600
|
|
|