|
Closing price on 10/4/2017
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
141,600 |
| Split-adjusted Price |
5.64 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2017
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.62
|
4.96
|
126,331
|
|
|
9/13/2017
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.63
|
4.90
|
52,804
|
|
|
9/12/2017
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.73
|
4.96
|
61,627
|
|
|
9/11/2017
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.57
|
4.90
|
28,110
|
|
|
9/8/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.65
|
4.96
|
29,200
|
|
|
9/7/2017
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.67
|
4.96
|
57,579
|
|
|
9/6/2017
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.20
|
8.60
|
8.44
|
4.90
|
98,200
|
|
|
9/5/2017
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
4.85
|
30,020
|
|
|
9/1/2017
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
4.90
|
5,700
|
|
|
8/31/2017
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.42
|
4.85
|
19,600
|
|
|
8/30/2017
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.32
|
4.79
|
31,110
|
|
|
8/29/2017
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.38
|
4.90
|
66,748
|
|
|
8/28/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
7.80
|
8.50
|
8.50
|
4.85
|
59,330
|
|
|
8/25/2017
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.53
|
4.90
|
36,970
|
|
|
8/24/2017
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.62
|
4.85
|
45,180
|
|
|
8/23/2017
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
4.96
|
26,005
|
|
|