|
Closing price on 11/1/2016
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
441,781 |
| Split-adjusted Price |
4.85 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.43
|
4.85
|
441,781
|
|
|
10/31/2016
|
-0.80 / -8.60%
|
9.10
|
9.10
|
8.40
|
8.50
|
8.67
|
4.85
|
397,465
|
|
|
10/28/2016
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.37
|
5.30
|
261,220
|
|
|
10/27/2016
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.53
|
5.42
|
186,200
|
|
|
10/26/2016
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.62
|
5.42
|
199,300
|
|
|
10/25/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.68
|
5.53
|
194,800
|
|
|
10/24/2016
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.78
|
5.59
|
52,202
|
|
|
10/21/2016
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.96
|
5.64
|
49,501
|
|
|
10/20/2016
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.03
|
5.70
|
296,598
|
|
|
10/19/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.92
|
5.64
|
127,960
|
|
|
10/18/2016
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.92
|
5.64
|
146,615
|
|
|
10/17/2016
|
+0.10 / +1.01%
|
10.10
|
10.50
|
9.90
|
10.00
|
9.99
|
5.70
|
167,713
|
|
|
10/14/2016
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.94
|
5.64
|
104,647
|
|
|
10/13/2016
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.94
|
5.59
|
199,012
|
|
|
10/12/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
5.70
|
182,260
|
|
|
10/11/2016
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.06
|
5.70
|
113,467
|
|
|
10/10/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.05
|
5.70
|
120,110
|
|
|
10/7/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.19
|
5.82
|
233,686
|
|
|
10/6/2016
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
5.82
|
191,160
|
|
|
10/5/2016
|
+0.10 / +1.00%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.11
|
5.76
|
171,695
|
|
|
10/4/2016
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.03
|
5.70
|
260,410
|
|
|
10/3/2016
|
-0.10 / -0.98%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.07
|
5.76
|
201,900
|
|
|
9/30/2016
|
-0.50 / -4.67%
|
10.80
|
10.80
|
10.10
|
10.20
|
10.30
|
5.82
|
217,090
|
|
|
9/29/2016
|
+0.80 / +8.08%
|
10.10
|
10.80
|
10.10
|
10.70
|
10.70
|
6.10
|
670,949
|
|
|
9/28/2016
|
-0.20 / -1.98%
|
9.90
|
10.00
|
9.10
|
9.90
|
9.98
|
5.64
|
169,470
|
|
|
9/27/2016
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.09
|
5.76
|
264,646
|
|
|
9/26/2016
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.12
|
5.76
|
243,300
|
|
|
9/23/2016
|
-1.30 / -11.21%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.20
|
5.87
|
190,950
|
|
|
9/22/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.66
|
5.82
|
490,700
|
|
|
9/21/2016
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.53
|
5.82
|
114,646
|
|
|