|
Closing price on 11/26/2015
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
17.90 |
| Volume |
484,535 |
| Split-adjusted Price |
9.02 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2015
|
+0.10 / +0.56%
|
18.10
|
18.10
|
17.90
|
18.00
|
18.02
|
9.02
|
484,535
|
|
|
11/25/2015
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.93
|
8.97
|
370,310
|
|
|
11/24/2015
|
-0.20 / -1.11%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.89
|
8.92
|
349,442
|
|
|
11/23/2015
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.07
|
9.02
|
363,610
|
|
|
11/20/2015
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.10
|
18.20
|
18.18
|
9.12
|
292,300
|
|
|
11/19/2015
|
+0.20 / +1.11%
|
17.90
|
18.30
|
17.80
|
18.20
|
18.04
|
9.12
|
556,703
|
|
|
11/18/2015
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
17.94
|
9.02
|
565,300
|
|
|
11/17/2015
|
+0.10 / +0.56%
|
17.90
|
18.40
|
17.90
|
18.00
|
18.14
|
9.02
|
973,742
|
|
|
11/16/2015
|
-0.70 / -3.76%
|
18.50
|
18.60
|
17.90
|
17.90
|
18.12
|
8.97
|
820,306
|
|
|
11/13/2015
|
-0.60 / -3.13%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.72
|
9.32
|
580,314
|
|
|
11/12/2015
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.90
|
19.20
|
19.06
|
9.62
|
445,000
|
|
|
11/11/2015
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.30
|
19.30
|
19.41
|
9.68
|
326,432
|
|
|
11/10/2015
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.41
|
9.73
|
456,810
|
|
|
11/9/2015
|
0.00 / 0.00%
|
17.60
|
19.60
|
17.60
|
19.50
|
19.39
|
9.78
|
466,693
|
|
|
11/6/2015
|
-0.30 / -1.52%
|
19.60
|
19.70
|
19.40
|
19.50
|
19.50
|
9.78
|
481,201
|
|
|
11/5/2015
|
-0.10 / -0.50%
|
19.70
|
19.90
|
19.70
|
19.80
|
19.75
|
9.93
|
121,884
|
|
|
11/4/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.80
|
19.90
|
20.00
|
9.98
|
531,870
|
|
|
11/3/2015
|
+0.30 / +1.53%
|
19.60
|
19.90
|
19.50
|
19.90
|
19.61
|
9.98
|
415,670
|
|
|
11/2/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.60
|
19.62
|
9.83
|
264,626
|
|
|
10/30/2015
|
-0.30 / -1.51%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.79
|
9.83
|
300,690
|
|
|
10/29/2015
|
+0.40 / +2.05%
|
20.30
|
20.30
|
19.80
|
19.90
|
20.07
|
9.98
|
632,306
|
|
|
10/28/2015
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.40
|
19.50
|
19.53
|
9.78
|
446,742
|
|
|
10/27/2015
|
-0.40 / -2.02%
|
19.70
|
19.80
|
19.40
|
19.40
|
19.58
|
9.73
|
564,009
|
|
|
10/26/2015
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.89
|
9.93
|
450,101
|
|
|
10/23/2015
|
-0.10 / -0.50%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.20
|
10.03
|
465,830
|
|
|
10/22/2015
|
+0.20 / +1.01%
|
19.80
|
20.20
|
19.80
|
20.10
|
19.97
|
10.08
|
296,560
|
|
|
10/21/2015
|
-0.30 / -1.49%
|
20.20
|
20.30
|
19.90
|
19.90
|
20.13
|
9.98
|
341,000
|
|
|
10/20/2015
|
-0.20 / -0.98%
|
20.40
|
20.40
|
19.90
|
20.20
|
20.15
|
10.13
|
589,259
|
|
|
10/19/2015
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.47
|
10.23
|
443,600
|
|
|
10/16/2015
|
-0.10 / -0.49%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.74
|
10.28
|
456,774
|
|
|