|
Closing price on 2/21/2020
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
77,800 |
| Split-adjusted Price |
4.38 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
4.38
|
77,800
|
|
|
2/20/2020
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.57
|
4.38
|
76,800
|
|
|
2/19/2020
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.52
|
4.32
|
42,600
|
|
|
2/18/2020
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
4.38
|
113,900
|
|
|
2/17/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.33
|
4.38
|
48,000
|
|
|
2/14/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.45
|
4.38
|
53,800
|
|
|
2/13/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
4.38
|
90,800
|
|
|
2/12/2020
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.39
|
4.38
|
207,900
|
|
|
2/11/2020
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.00
|
6.30
|
6.22
|
4.25
|
151,100
|
|
|
2/10/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.06
|
4.11
|
68,700
|
|
|
2/7/2020
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
4.11
|
245,200
|
|
|
2/6/2020
|
+0.20 / +3.45%
|
5.90
|
6.30
|
5.90
|
6.00
|
6.05
|
4.05
|
106,800
|
|
|
2/5/2020
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.92
|
3.91
|
49,500
|
|
|
2/4/2020
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.89
|
3.98
|
91,900
|
|
|
2/3/2020
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.60
|
5.90
|
5.67
|
3.98
|
314,800
|
|
|
1/31/2020
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.19
|
4.18
|
135,900
|
|
|
1/30/2020
|
-0.10 / -1.52%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.35
|
4.38
|
280,400
|
|
|
1/22/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.54
|
4.45
|
68,300
|
|
|
1/21/2020
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.51
|
4.45
|
19,200
|
|
|
1/20/2020
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.49
|
4.32
|
43,900
|
|
|
1/17/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
4.38
|
35,400
|
|
|
1/16/2020
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
4.38
|
45,500
|
|
|
1/15/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.54
|
4.52
|
93,600
|
|
|
1/14/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.59
|
4.52
|
58,900
|
|
|
1/13/2020
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
4.52
|
95,300
|
|
|
1/10/2020
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.73
|
4.59
|
46,200
|
|
|
1/9/2020
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.76
|
4.65
|
188,900
|
|
|
1/8/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.86
|
4.59
|
105,800
|
|
|
1/7/2020
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.85
|
4.59
|
86,000
|
|
|
1/6/2020
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.99
|
4.72
|
147,300
|
|
|