|
Closing price on 2/19/2019
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
65,100 |
| Split-adjusted Price |
4.20 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2019
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.55
|
4.20
|
65,100
|
|
|
2/18/2019
|
+0.10 / +1.49%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.63
|
4.33
|
47,400
|
|
|
2/15/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.58
|
4.26
|
49,500
|
|
|
2/14/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.58
|
4.26
|
52,700
|
|
|
2/13/2019
|
+0.60 / +9.84%
|
6.00
|
6.70
|
5.80
|
6.70
|
6.31
|
4.26
|
182,100
|
|
|
2/12/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
3.88
|
52,000
|
|
|
2/11/2019
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
3.88
|
5,100
|
|
|
2/1/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.82
|
19,900
|
|
|
1/31/2019
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
3.88
|
21,300
|
|
|
1/30/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
3.82
|
11,300
|
|
|
1/29/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.89
|
3.82
|
41,300
|
|
|
1/28/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.82
|
13,600
|
|
|
1/25/2019
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.92
|
3.82
|
43,000
|
|
|
1/24/2019
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.98
|
3.75
|
19,600
|
|
|
1/23/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.82
|
45,600
|
|
|
1/22/2019
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.05
|
3.82
|
13,500
|
|
|
1/21/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
3.88
|
35,900
|
|
|
1/18/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.88
|
43,700
|
|
|
1/17/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.12
|
3.88
|
26,950
|
|
|
1/16/2019
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.01
|
3.88
|
18,700
|
|
|
1/15/2019
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.98
|
3.82
|
47,900
|
|
|
1/14/2019
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.93
|
3.75
|
12,700
|
|
|
1/11/2019
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
3.82
|
49,700
|
|
|
1/10/2019
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.02
|
3.82
|
31,800
|
|
|
1/9/2019
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.92
|
3.82
|
18,200
|
|
|
1/8/2019
|
+0.20 / +3.45%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.86
|
3.82
|
63,800
|
|
|
1/7/2019
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.79
|
3.69
|
12,200
|
|
|
1/4/2019
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.40
|
5.80
|
5.61
|
3.69
|
47,200
|
|
|
1/3/2019
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.66
|
3.63
|
86,600
|
|
|
1/2/2019
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.75
|
3.69
|
14,600
|
|
|