|
|
Closing price on 2/3/2016
|
|
| Open |
12.40 |
| High |
12.80 |
| Low |
12.00 |
| Volume |
497,110 |
| Split-adjusted Price |
6.37 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
-0.30 / -2.31%
|
12.40
|
12.80
|
12.00
|
12.70
|
12.22
|
6.37
|
497,110
|
|
|
2/2/2016
|
-0.80 / -5.80%
|
13.40
|
13.40
|
12.80
|
13.00
|
13.02
|
6.52
|
357,130
|
|
|
2/1/2016
|
-0.30 / -2.13%
|
14.50
|
14.60
|
13.60
|
13.80
|
14.07
|
6.92
|
420,500
|
|
|
1/29/2016
|
+1.20 / +9.30%
|
13.10
|
14.10
|
13.10
|
14.10
|
13.75
|
7.07
|
1,177,550
|
|
|
1/28/2016
|
-0.10 / -0.77%
|
13.20
|
13.70
|
12.80
|
12.90
|
13.00
|
6.47
|
526,714
|
|
|
1/27/2016
|
+0.50 / +4.00%
|
12.80
|
13.20
|
12.80
|
13.00
|
12.95
|
6.52
|
590,485
|
|
|
1/26/2016
|
-0.30 / -2.34%
|
12.60
|
13.50
|
12.20
|
12.50
|
12.59
|
6.27
|
798,743
|
|
|
1/25/2016
|
+1.10 / +9.40%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.75
|
6.42
|
277,360
|
|
|
1/22/2016
|
+1.00 / +9.35%
|
10.90
|
11.70
|
10.80
|
11.70
|
11.34
|
5.87
|
817,879
|
|
|
1/21/2016
|
-0.30 / -2.73%
|
9.90
|
11.10
|
9.90
|
10.70
|
10.87
|
5.36
|
573,024
|
|
|
1/20/2016
|
-0.70 / -5.98%
|
11.40
|
11.80
|
10.80
|
11.00
|
11.70
|
5.51
|
434,400
|
|
|
1/19/2016
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.40
|
11.70
|
11.72
|
5.87
|
556,206
|
|
|
1/18/2016
|
-1.20 / -9.30%
|
12.70
|
12.80
|
11.70
|
11.70
|
11.78
|
5.87
|
840,750
|
|
|
1/15/2016
|
-0.10 / -0.77%
|
11.70
|
13.30
|
11.70
|
12.90
|
12.98
|
6.47
|
225,109
|
|
|
1/14/2016
|
-0.40 / -2.99%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.19
|
6.52
|
194,910
|
|
|
1/13/2016
|
+0.20 / +1.52%
|
13.10
|
14.00
|
13.00
|
13.40
|
13.52
|
6.72
|
471,726
|
|
|
1/12/2016
|
-0.50 / -3.65%
|
13.50
|
13.70
|
12.80
|
13.20
|
13.12
|
6.62
|
605,803
|
|
|
1/11/2016
|
-0.80 / -5.52%
|
14.30
|
14.40
|
13.10
|
13.70
|
14.06
|
6.87
|
112,002
|
|
|
1/8/2016
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.20
|
14.50
|
14.60
|
7.27
|
189,604
|
|
|
1/7/2016
|
-1.30 / -8.18%
|
15.90
|
15.90
|
14.50
|
14.60
|
15.00
|
7.32
|
297,800
|
|
|
1/6/2016
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.76
|
7.97
|
171,190
|
|
|
1/5/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
7.92
|
114,800
|
|
|
1/4/2016
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.91
|
7.92
|
364,790
|
|
|
12/31/2015
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
8.02
|
163,300
|
|
|
12/30/2015
|
+0.30 / +1.90%
|
17.20
|
17.20
|
15.80
|
16.10
|
16.08
|
8.07
|
181,660
|
|
|
12/29/2015
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
7.92
|
425,300
|
|
|
12/28/2015
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.93
|
8.02
|
560,840
|
|
|
12/25/2015
|
-0.10 / -0.62%
|
17.80
|
17.80
|
16.00
|
16.10
|
16.11
|
8.07
|
267,170
|
|
|
12/24/2015
|
+0.20 / +1.25%
|
17.60
|
17.60
|
16.20
|
16.20
|
16.48
|
8.12
|
153,500
|
|
|
12/23/2015
|
+0.40 / +2.56%
|
17.10
|
17.10
|
15.80
|
16.00
|
15.93
|
8.02
|
352,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|