|
|
Closing price on 2/13/2009
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
20.50 |
| Volume |
35,600 |
| Split-adjusted Price |
4.12 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2009
|
+0.20 / +0.98%
|
21.10
|
21.10
|
20.50
|
20.70
|
20.78
|
4.12
|
35,600
|
|
|
2/12/2009
|
+0.50 / +2.50%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.62
|
4.08
|
19,200
|
|
|
2/11/2009
|
-0.70 / -3.38%
|
20.30
|
20.30
|
19.80
|
20.00
|
20.01
|
3.98
|
43,100
|
|
|
2/10/2009
|
-0.20 / -0.96%
|
21.80
|
21.80
|
20.60
|
20.70
|
20.86
|
4.12
|
72,000
|
|
|
2/9/2009
|
+0.60 / +2.96%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.60
|
4.16
|
62,800
|
|
|
2/6/2009
|
+1.20 / +6.28%
|
19.30
|
20.30
|
19.00
|
20.30
|
19.62
|
4.04
|
44,300
|
|
|
2/5/2009
|
-1.30 / -6.37%
|
19.90
|
19.90
|
18.60
|
19.10
|
19.00
|
3.80
|
83,000
|
|
|
2/4/2009
|
+0.40 / +2.00%
|
20.40
|
20.50
|
19.50
|
20.40
|
19.99
|
4.06
|
27,100
|
|
|
2/3/2009
|
-0.80 / -3.85%
|
20.60
|
20.60
|
19.80
|
20.00
|
20.06
|
3.98
|
57,100
|
|
|
2/2/2009
|
-1.10 / -5.02%
|
21.90
|
21.90
|
20.80
|
20.80
|
21.22
|
4.14
|
15,400
|
|
|
1/23/2009
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.70
|
21.90
|
21.76
|
4.35
|
18,300
|
|
|
1/22/2009
|
+0.80 / +3.81%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.85
|
4.33
|
18,300
|
|
|
1/21/2009
|
-0.70 / -3.23%
|
21.50
|
21.70
|
21.00
|
21.00
|
21.24
|
4.18
|
22,600
|
|
|
1/20/2009
|
-0.40 / -1.81%
|
21.80
|
21.80
|
21.60
|
21.70
|
21.75
|
4.31
|
27,700
|
|
|
1/19/2009
|
+0.50 / +2.31%
|
21.90
|
22.10
|
21.10
|
22.10
|
21.83
|
4.39
|
61,100
|
|
|
1/16/2009
|
+0.30 / +1.41%
|
21.30
|
22.00
|
21.00
|
21.60
|
21.53
|
4.29
|
75,700
|
|
|
1/15/2009
|
-0.70 / -3.18%
|
21.50
|
21.70
|
21.30
|
21.30
|
21.34
|
4.23
|
70,500
|
|
|
1/14/2009
|
-0.40 / -1.79%
|
23.80
|
23.80
|
22.00
|
22.00
|
22.84
|
4.37
|
109,200
|
|
|
1/13/2009
|
+1.00 / +4.67%
|
22.20
|
22.40
|
21.80
|
22.40
|
22.28
|
4.45
|
321,800
|
|
|
1/12/2009
|
+1.40 / +7.00%
|
20.10
|
21.40
|
20.10
|
21.40
|
20.96
|
4.25
|
157,500
|
|
|
1/9/2009
|
+0.20 / +1.01%
|
19.80
|
20.20
|
19.70
|
20.00
|
20.00
|
3.98
|
30,900
|
|
|
1/8/2009
|
-0.60 / -2.94%
|
19.80
|
20.20
|
19.60
|
19.80
|
19.89
|
3.94
|
16,800
|
|
|
1/7/2009
|
+0.40 / +2.00%
|
20.80
|
20.80
|
20.00
|
20.40
|
20.42
|
4.06
|
46,500
|
|
|
1/6/2009
|
+0.60 / +3.09%
|
19.50
|
20.10
|
19.50
|
20.00
|
19.84
|
3.98
|
14,200
|
|
|
1/5/2009
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.47
|
3.86
|
17,400
|
|
|
1/2/2009
|
-0.30 / -1.51%
|
20.00
|
20.00
|
19.30
|
19.60
|
19.51
|
3.90
|
17,600
|
|
|
12/31/2008
|
-0.30 / -1.49%
|
21.00
|
21.00
|
19.90
|
19.90
|
20.13
|
3.96
|
38,900
|
|
|
12/30/2008
|
+0.40 / +2.02%
|
20.00
|
20.20
|
19.80
|
20.20
|
20.02
|
4.02
|
60,500
|
|
|
12/29/2008
|
+0.30 / +1.54%
|
19.40
|
20.00
|
19.40
|
19.80
|
19.67
|
3.94
|
44,100
|
|
|
12/26/2008
|
+0.40 / +2.09%
|
19.50
|
19.60
|
19.10
|
19.50
|
19.38
|
3.88
|
49,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|