|
|
Closing price on 12/19/2014
|
|
| Open |
25.60 |
| High |
26.60 |
| Low |
25.10 |
| Volume |
2,179,988 |
| Split-adjusted Price |
12.14 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2014
|
0.00 / 0.00%
|
25.60
|
26.60
|
25.10
|
25.30
|
25.85
|
12.14
|
2,179,988
|
|
|
12/18/2014
|
+2.30 / +10.00%
|
20.70
|
25.30
|
20.70
|
25.30
|
24.64
|
12.14
|
2,035,397
|
|
|
12/17/2014
|
0.00 / 0.00%
|
23.00
|
23.90
|
21.40
|
23.00
|
22.86
|
11.04
|
1,980,982
|
|
|
12/16/2014
|
-1.70 / -6.88%
|
24.20
|
24.50
|
23.00
|
23.00
|
23.79
|
11.04
|
2,006,249
|
|
|
12/15/2014
|
+0.10 / +0.41%
|
24.10
|
25.40
|
24.00
|
24.70
|
24.75
|
11.86
|
1,206,800
|
|
|
12/12/2014
|
0.00 / 0.00%
|
24.20
|
25.10
|
23.60
|
24.60
|
24.66
|
11.81
|
1,059,766
|
|
|
12/11/2014
|
-1.60 / -6.11%
|
25.00
|
26.00
|
24.50
|
24.60
|
25.16
|
11.81
|
769,938
|
|
|
12/10/2014
|
+0.80 / +3.15%
|
24.00
|
26.40
|
23.40
|
26.20
|
24.57
|
12.58
|
1,883,710
|
|
|
12/9/2014
|
-2.80 / -9.93%
|
28.10
|
28.10
|
25.40
|
25.40
|
25.74
|
12.19
|
3,919,394
|
|
|
12/8/2014
|
-2.90 / -9.32%
|
31.10
|
31.10
|
28.20
|
28.20
|
29.70
|
13.54
|
2,423,470
|
|
|
12/5/2014
|
-0.40 / -1.27%
|
31.30
|
31.50
|
30.80
|
31.10
|
31.15
|
14.93
|
1,053,176
|
|
|
12/4/2014
|
-0.60 / -1.87%
|
32.10
|
32.50
|
31.50
|
31.50
|
31.84
|
15.12
|
878,002
|
|
|
12/3/2014
|
+0.30 / +0.94%
|
31.80
|
32.30
|
31.80
|
32.10
|
32.12
|
15.41
|
859,048
|
|
|
12/2/2014
|
+0.70 / +2.25%
|
31.10
|
32.20
|
31.10
|
31.80
|
31.83
|
15.26
|
1,066,508
|
|
|
12/1/2014
|
+0.10 / +0.32%
|
30.90
|
31.90
|
30.30
|
31.10
|
31.25
|
14.93
|
944,661
|
|
|
11/28/2014
|
-1.30 / -4.02%
|
32.30
|
32.30
|
30.20
|
31.00
|
31.19
|
14.88
|
1,695,029
|
|
|
11/27/2014
|
+0.40 / +1.25%
|
31.90
|
32.30
|
30.60
|
32.30
|
31.27
|
15.50
|
1,775,270
|
|
|
11/26/2014
|
-1.80 / -5.34%
|
33.70
|
33.80
|
31.70
|
31.90
|
32.72
|
15.31
|
1,680,553
|
|
|
11/25/2014
|
+0.40 / +1.20%
|
33.10
|
34.00
|
33.10
|
33.70
|
33.58
|
16.17
|
636,585
|
|
|
11/24/2014
|
-0.70 / -2.06%
|
34.10
|
34.10
|
33.10
|
33.30
|
33.35
|
15.98
|
1,236,530
|
|
|
11/21/2014
|
-1.50 / -4.23%
|
35.60
|
35.60
|
34.00
|
34.00
|
34.78
|
16.32
|
1,466,830
|
|
|
11/20/2014
|
+1.30 / +3.80%
|
34.30
|
35.50
|
34.10
|
35.50
|
34.51
|
17.04
|
1,090,068
|
|
|
11/19/2014
|
-0.10 / -0.29%
|
34.30
|
34.70
|
33.50
|
34.20
|
33.95
|
16.41
|
1,883,530
|
|
|
11/18/2014
|
-0.50 / -1.44%
|
34.80
|
35.30
|
34.30
|
34.30
|
34.90
|
16.46
|
1,602,480
|
|
|
11/17/2014
|
-0.90 / -2.52%
|
35.80
|
35.90
|
34.80
|
34.80
|
35.41
|
16.70
|
1,745,700
|
|
|
11/14/2014
|
-0.30 / -0.83%
|
36.00
|
36.40
|
34.80
|
35.70
|
35.47
|
17.13
|
1,849,305
|
|
|
11/13/2014
|
0.00 / 0.00%
|
36.20
|
37.50
|
36.00
|
36.00
|
36.76
|
17.28
|
2,349,530
|
|
|
11/12/2014
|
+2.30 / +6.82%
|
34.00
|
36.00
|
33.90
|
36.00
|
34.72
|
17.28
|
4,002,041
|
|
|
11/11/2014
|
+0.10 / +0.30%
|
33.70
|
34.20
|
33.50
|
33.70
|
33.72
|
16.17
|
1,220,466
|
|
|
11/10/2014
|
0.00 / 0.00%
|
33.60
|
34.40
|
33.60
|
33.60
|
33.95
|
16.13
|
1,320,765
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:50:01 PM
|
|
|
|
|