|
Closing price on 12/12/2017
|
|
| Open |
9.80 |
| High |
10.30 |
| Low |
9.60 |
| Volume |
671,935 |
| Split-adjusted Price |
6.32 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2017
|
+0.50 / +5.10%
|
9.80
|
10.30
|
9.60
|
10.30
|
10.03
|
6.32
|
671,935
|
|
|
12/11/2017
|
-0.60 / -5.77%
|
10.30
|
10.30
|
9.60
|
9.80
|
9.98
|
6.02
|
525,940
|
|
|
12/8/2017
|
-0.80 / -7.14%
|
11.20
|
11.20
|
10.30
|
10.40
|
10.55
|
6.39
|
214,467
|
|
|
12/7/2017
|
-0.50 / -4.27%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.32
|
6.39
|
337,428
|
|
|
12/6/2017
|
-0.10 / -0.85%
|
11.50
|
11.90
|
11.40
|
11.70
|
11.56
|
6.67
|
327,910
|
|
|
12/5/2017
|
-0.50 / -4.07%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.00
|
6.73
|
327,335
|
|
|
12/4/2017
|
+0.90 / +7.89%
|
11.60
|
12.40
|
11.50
|
12.30
|
12.15
|
7.01
|
768,878
|
|
|
12/1/2017
|
+0.40 / +3.64%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.31
|
6.50
|
607,425
|
|
|
11/30/2017
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.95
|
6.27
|
247,902
|
|
|
11/29/2017
|
+0.40 / +3.70%
|
10.70
|
11.20
|
10.50
|
11.20
|
10.85
|
6.39
|
362,642
|
|
|
11/28/2017
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.70
|
10.80
|
10.94
|
6.16
|
708,398
|
|
|
11/27/2017
|
-0.10 / -0.88%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.43
|
6.44
|
707,135
|
|
|
11/24/2017
|
+0.30 / +2.70%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.35
|
6.50
|
488,817
|
|
|
11/23/2017
|
+1.00 / +9.90%
|
10.20
|
11.10
|
10.20
|
11.10
|
10.81
|
6.33
|
1,982,509
|
|
|
11/22/2017
|
+0.20 / +2.02%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.05
|
5.76
|
255,085
|
|
|
11/21/2017
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.93
|
5.64
|
365,320
|
|
|
11/20/2017
|
+0.30 / +3.06%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.03
|
5.76
|
224,220
|
|
|
11/17/2017
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
5.59
|
206,070
|
|
|
11/16/2017
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.80
|
5.70
|
154,500
|
|
|
11/15/2017
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.82
|
5.59
|
208,930
|
|
|
11/14/2017
|
-0.10 / -0.99%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.09
|
5.70
|
143,200
|
|
|
11/13/2017
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.03
|
5.76
|
109,564
|
|
|
11/10/2017
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.15
|
5.76
|
262,375
|
|
|
11/9/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.01
|
5.76
|
163,030
|
|
|
11/8/2017
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.16
|
5.76
|
168,108
|
|
|
11/7/2017
|
+0.60 / +6.19%
|
9.80
|
10.40
|
9.80
|
10.30
|
10.20
|
5.87
|
423,761
|
|
|
11/6/2017
|
+0.50 / +5.43%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
5.53
|
157,130
|
|
|
11/3/2017
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.19
|
5.24
|
82,790
|
|
|
11/2/2017
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.28
|
5.19
|
259,516
|
|
|
11/1/2017
|
+0.30 / +3.33%
|
9.10
|
9.50
|
9.00
|
9.30
|
9.29
|
5.30
|
176,200
|
|
|