|
Closing price on 12/24/2015
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
16.20 |
| Volume |
153,500 |
| Split-adjusted Price |
8.12 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2015
|
+0.20 / +1.25%
|
17.60
|
17.60
|
16.20
|
16.20
|
16.48
|
8.12
|
153,500
|
|
|
12/23/2015
|
+0.40 / +2.56%
|
17.10
|
17.10
|
15.80
|
16.00
|
15.93
|
8.02
|
352,130
|
|
|
12/22/2015
|
+0.20 / +1.30%
|
15.40
|
16.20
|
15.40
|
15.60
|
15.88
|
7.82
|
279,130
|
|
|
12/21/2015
|
-0.90 / -5.52%
|
16.30
|
16.30
|
15.30
|
15.40
|
15.75
|
7.72
|
298,630
|
|
|
12/18/2015
|
-0.60 / -3.55%
|
15.30
|
16.90
|
15.30
|
16.30
|
16.52
|
8.17
|
150,610
|
|
|
12/17/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.83
|
8.47
|
92,942
|
|
|
12/16/2015
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.06
|
8.47
|
148,600
|
|
|
12/15/2015
|
+0.30 / +1.81%
|
15.60
|
16.90
|
15.60
|
16.90
|
16.81
|
8.47
|
147,970
|
|
|
12/14/2015
|
-0.20 / -1.19%
|
15.20
|
16.80
|
15.20
|
16.60
|
16.61
|
8.32
|
315,140
|
|
|
12/11/2015
|
+0.10 / +0.60%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.73
|
8.42
|
344,330
|
|
|
12/10/2015
|
-0.30 / -1.76%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.86
|
8.37
|
206,503
|
|
|
12/9/2015
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.90
|
17.00
|
16.99
|
8.52
|
58,538
|
|
|
12/8/2015
|
-0.30 / -1.72%
|
17.20
|
17.20
|
16.70
|
17.10
|
16.91
|
8.57
|
414,640
|
|
|
12/7/2015
|
-0.50 / -2.79%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.50
|
8.72
|
235,703
|
|
|
12/4/2015
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.50
|
17.90
|
17.67
|
8.97
|
368,848
|
|
|
12/3/2015
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.52
|
8.82
|
306,670
|
|
|
12/2/2015
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.66
|
8.87
|
317,440
|
|
|
12/1/2015
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.60
|
8.82
|
132,820
|
|
|
11/30/2015
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.60
|
8.77
|
306,306
|
|
|
11/27/2015
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
18.00
|
8.92
|
298,443
|
|
|
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
|
|
|