|
Closing price on 12/7/2018
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
430,600 |
| Split-adjusted Price |
4.01 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
4.01
|
430,600
|
|
|
12/6/2018
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
4.01
|
99,900
|
|
|
12/5/2018
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.28
|
4.07
|
168,900
|
|
|
12/4/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.27
|
4.01
|
65,600
|
|
|
12/3/2018
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.21
|
4.01
|
119,200
|
|
|
11/30/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.01
|
3.88
|
42,800
|
|
|
11/29/2018
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
3.88
|
58,000
|
|
|
11/28/2018
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
3.82
|
33,400
|
|
|
11/27/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.03
|
3.88
|
61,100
|
|
|
11/26/2018
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.05
|
3.88
|
94,000
|
|
|
11/23/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.04
|
3.88
|
62,000
|
|
|
11/22/2018
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.14
|
3.88
|
29,000
|
|
|
11/21/2018
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.70
|
6.20
|
6.05
|
3.95
|
84,100
|
|
|
11/20/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
3.95
|
51,000
|
|
|
11/19/2018
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
3.95
|
53,200
|
|
|
11/16/2018
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
4.01
|
32,200
|
|
|
11/15/2018
|
+0.10 / +1.67%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.15
|
3.88
|
65,600
|
|
|
11/14/2018
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.05
|
3.82
|
208,700
|
|
|
11/13/2018
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.23
|
3.95
|
74,000
|
|
|
11/12/2018
|
+0.50 / +8.33%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.37
|
4.14
|
205,100
|
|
|
11/9/2018
|
-0.30 / -4.76%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.15
|
3.82
|
137,300
|
|
|
11/8/2018
|
+0.10 / +1.61%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.26
|
4.01
|
100,450
|
|
|
11/7/2018
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.35
|
3.95
|
73,900
|
|
|
11/6/2018
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.51
|
4.07
|
220,800
|
|
|
11/5/2018
|
0.00 / 0.00%
|
6.90
|
7.30
|
6.50
|
6.70
|
6.78
|
4.26
|
80,600
|
|
|
11/2/2018
|
+0.10 / +1.52%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.61
|
4.26
|
100,000
|
|
|
11/1/2018
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.55
|
4.20
|
95,700
|
|
|
10/31/2018
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
4.33
|
80,000
|
|
|
10/30/2018
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.52
|
4.26
|
37,300
|
|
|
10/29/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.52
|
4.20
|
124,500
|
|
|