|
|
Closing price on 12/21/2010
|
|
| Open |
27.00 |
| High |
27.60 |
| Low |
25.70 |
| Volume |
510,700 |
| Split-adjusted Price |
8.94 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2010
|
-0.30 / -1.11%
|
27.00
|
27.60
|
25.70
|
26.70
|
26.42
|
8.94
|
510,700
|
|
|
12/20/2010
|
-0.60 / -2.17%
|
27.50
|
29.00
|
26.70
|
27.00
|
27.34
|
9.04
|
519,900
|
|
|
12/17/2010
|
+1.90 / +7.39%
|
25.80
|
27.60
|
25.80
|
27.60
|
27.20
|
9.24
|
947,000
|
|
|
12/16/2010
|
-1.10 / -4.10%
|
26.20
|
26.70
|
25.50
|
25.70
|
25.81
|
8.61
|
1,087,900
|
|
|
12/15/2010
|
-0.90 / -3.25%
|
27.90
|
28.50
|
26.60
|
26.80
|
27.39
|
8.97
|
970,500
|
|
|
12/14/2010
|
-2.00 / -6.73%
|
29.50
|
31.20
|
27.70
|
27.70
|
28.32
|
9.28
|
1,366,000
|
|
|
12/13/2010
|
+1.90 / +6.83%
|
29.60
|
29.70
|
29.50
|
29.70
|
29.70
|
9.95
|
458,100
|
|
|
12/10/2010
|
+0.90 / +3.35%
|
27.80
|
27.80
|
27.20
|
27.80
|
27.78
|
9.31
|
689,700
|
|
|
12/9/2010
|
+2.00 / +8.03%
|
24.50
|
26.90
|
24.50
|
26.90
|
25.96
|
9.01
|
1,379,600
|
|
|
12/8/2010
|
-1.10 / -4.23%
|
25.60
|
26.70
|
24.90
|
24.90
|
25.22
|
8.34
|
1,255,800
|
|
|
12/7/2010
|
-1.00 / -3.70%
|
27.20
|
28.00
|
26.00
|
26.00
|
26.73
|
8.71
|
1,210,200
|
|
|
12/6/2010
|
-0.90 / -3.23%
|
29.50
|
29.50
|
26.50
|
27.00
|
27.94
|
9.04
|
1,037,100
|
|
|
12/3/2010
|
+0.90 / +3.33%
|
27.60
|
27.90
|
27.40
|
27.90
|
27.88
|
9.34
|
643,400
|
|
|
12/2/2010
|
+2.40 / +9.76%
|
25.20
|
27.00
|
24.60
|
27.00
|
26.08
|
9.04
|
1,480,700
|
|
|
12/1/2010
|
-0.70 / -2.77%
|
25.50
|
27.00
|
24.20
|
24.60
|
25.31
|
8.24
|
1,130,800
|
|
|
11/30/2010
|
-0.40 / -1.56%
|
26.20
|
26.30
|
25.20
|
25.30
|
25.89
|
8.47
|
1,303,000
|
|
|
11/29/2010
|
+1.50 / +6.20%
|
24.40
|
25.70
|
23.00
|
25.70
|
24.64
|
8.61
|
831,700
|
|
|
11/26/2010
|
+1.40 / +6.14%
|
23.40
|
24.20
|
23.20
|
24.20
|
24.13
|
8.10
|
1,560,700
|
|
|
11/25/2010
|
+1.00 / +4.59%
|
21.50
|
22.80
|
21.50
|
22.80
|
22.74
|
7.64
|
528,700
|
|
|
11/24/2010
|
+1.10 / +5.31%
|
20.40
|
21.80
|
20.20
|
21.80
|
21.40
|
7.30
|
1,715,900
|
|
|
11/23/2010
|
+0.90 / +4.55%
|
19.80
|
20.70
|
19.60
|
20.70
|
20.42
|
6.93
|
856,400
|
|
|
11/22/2010
|
0.00 / 0.00%
|
19.50
|
19.90
|
18.90
|
19.80
|
19.40
|
6.63
|
504,000
|
|
|
11/19/2010
|
-1.00 / -4.81%
|
21.20
|
21.20
|
19.70
|
19.80
|
20.20
|
6.63
|
623,400
|
|
|
11/18/2010
|
+1.20 / +6.12%
|
19.80
|
20.80
|
19.70
|
20.80
|
20.61
|
6.97
|
949,800
|
|
|
11/17/2010
|
+0.60 / +3.16%
|
18.70
|
19.90
|
18.70
|
19.60
|
19.50
|
6.56
|
493,200
|
|
|
11/16/2010
|
-0.20 / -1.04%
|
19.10
|
19.20
|
18.50
|
19.00
|
18.74
|
6.36
|
433,300
|
|
|
11/15/2010
|
-0.30 / -1.54%
|
19.90
|
20.00
|
19.10
|
19.20
|
19.35
|
6.43
|
497,700
|
|
|
11/12/2010
|
-0.60 / -2.99%
|
19.60
|
20.20
|
18.80
|
19.50
|
19.22
|
6.53
|
827,500
|
|
|
11/11/2010
|
-0.10 / -0.50%
|
20.10
|
20.70
|
19.90
|
20.10
|
20.10
|
6.73
|
613,200
|
|
|
11/10/2010
|
+0.70 / +3.59%
|
19.50
|
20.20
|
19.40
|
20.20
|
19.78
|
6.76
|
1,236,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|