|
Closing price on 12/9/2016
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
50,500 |
| Split-adjusted Price |
4.79 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
4.79
|
50,500
|
|
|
12/8/2016
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.36
|
4.73
|
120,925
|
|
|
12/7/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.16
|
4.67
|
108,900
|
|
|
12/6/2016
|
-0.70 / -7.87%
|
8.70
|
8.70
|
8.10
|
8.20
|
8.28
|
4.67
|
255,530
|
|
|
12/5/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.82
|
5.07
|
30,310
|
|
|
12/2/2016
|
-0.10 / -1.11%
|
9.40
|
9.50
|
8.70
|
8.90
|
8.94
|
5.07
|
178,120
|
|
|
12/1/2016
|
+0.80 / +9.76%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.93
|
5.13
|
855,375
|
|
|
11/30/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.11
|
4.67
|
34,412
|
|
|
11/29/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.10
|
4.67
|
64,026
|
|
|
11/28/2016
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.30
|
4.67
|
52,000
|
|
|
11/25/2016
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.31
|
4.73
|
33,400
|
|
|
11/24/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.36
|
4.85
|
27,400
|
|
|
11/23/2016
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.41
|
4.85
|
29,991
|
|
|
11/22/2016
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.48
|
4.90
|
126,715
|
|
|
11/21/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
4.79
|
36,411
|
|
|
11/18/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.36
|
4.79
|
34,164
|
|
|
11/17/2016
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.50
|
4.79
|
52,300
|
|
|
11/16/2016
|
+0.20 / +2.41%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.58
|
4.85
|
79,899
|
|
|
11/15/2016
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.32
|
4.73
|
42,660
|
|
|
11/14/2016
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.45
|
4.79
|
148,400
|
|
|
11/11/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.48
|
4.90
|
32,142
|
|
|
11/10/2016
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.48
|
4.90
|
76,529
|
|
|
11/9/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.22
|
4.73
|
215,510
|
|
|
11/8/2016
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.50
|
4.73
|
92,598
|
|
|
11/7/2016
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.48
|
4.85
|
30,612
|
|
|
11/4/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.34
|
4.79
|
11,235
|
|
|
11/3/2016
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.20
|
4.79
|
220,064
|
|
|
11/2/2016
|
-0.30 / -3.53%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.35
|
4.67
|
193,230
|
|
|
11/1/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.43
|
4.85
|
441,781
|
|
|
10/31/2016
|
-0.80 / -8.60%
|
9.10
|
9.10
|
8.40
|
8.50
|
8.67
|
4.85
|
397,465
|
|
|