|
|
Closing price on 2/5/2018
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.50 |
| Volume |
632,388 |
| Split-adjusted Price |
6.45 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-1.10 / -9.48%
|
11.50
|
11.50
|
10.50
|
10.50
|
10.57
|
6.45
|
632,388
|
|
|
2/2/2018
|
+0.60 / +5.45%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.39
|
7.12
|
426,551
|
|
|
2/1/2018
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.80
|
11.00
|
11.06
|
6.75
|
698,020
|
|
|
1/31/2018
|
-1.10 / -9.09%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.38
|
6.75
|
1,257,219
|
|
|
1/30/2018
|
-0.30 / -2.42%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.04
|
7.43
|
723,704
|
|
|
1/29/2018
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
7.61
|
336,178
|
|
|
1/26/2018
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.55
|
7.74
|
389,200
|
|
|
1/25/2018
|
+0.10 / +0.79%
|
12.90
|
13.20
|
12.70
|
12.80
|
13.04
|
7.86
|
935,586
|
|
|
1/24/2018
|
-0.30 / -2.31%
|
13.20
|
13.30
|
12.70
|
12.70
|
12.87
|
7.80
|
223,810
|
|
|
1/23/2018
|
+0.50 / +4.00%
|
12.70
|
13.20
|
12.70
|
13.00
|
12.94
|
7.98
|
491,231
|
|
|
1/22/2018
|
+0.10 / +0.81%
|
12.10
|
12.80
|
12.00
|
12.50
|
12.37
|
7.67
|
502,770
|
|
|
1/19/2018
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.20
|
12.40
|
12.46
|
7.61
|
365,362
|
|
|
1/18/2018
|
+0.40 / +3.25%
|
12.30
|
12.80
|
12.00
|
12.70
|
12.34
|
7.80
|
630,756
|
|
|
1/17/2018
|
-0.60 / -4.65%
|
12.90
|
13.30
|
12.10
|
12.30
|
12.59
|
7.55
|
704,271
|
|
|
1/16/2018
|
-0.20 / -1.53%
|
13.10
|
13.40
|
12.80
|
12.90
|
13.01
|
7.92
|
649,915
|
|
|
1/15/2018
|
-0.20 / -1.50%
|
13.30
|
13.30
|
12.80
|
13.10
|
13.10
|
8.04
|
921,826
|
|
|
1/12/2018
|
-0.80 / -5.67%
|
14.20
|
14.30
|
13.20
|
13.30
|
13.76
|
8.17
|
871,654
|
|
|
1/11/2018
|
+0.60 / +4.44%
|
14.00
|
14.60
|
13.60
|
14.10
|
13.95
|
8.66
|
1,160,248
|
|
|
1/10/2018
|
+1.20 / +9.76%
|
12.40
|
13.50
|
12.40
|
13.50
|
13.16
|
8.29
|
3,079,948
|
|
|
1/9/2018
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.10
|
12.30
|
12.31
|
7.55
|
781,645
|
|
|
1/8/2018
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.00
|
12.20
|
12.19
|
7.49
|
412,910
|
|
|
1/5/2018
|
-0.50 / -3.88%
|
12.90
|
12.90
|
12.20
|
12.40
|
12.58
|
7.61
|
597,729
|
|
|
1/4/2018
|
+0.40 / +3.20%
|
12.70
|
13.20
|
12.70
|
12.90
|
12.87
|
7.92
|
468,647
|
|
|
1/3/2018
|
+0.30 / +2.46%
|
12.20
|
12.60
|
11.90
|
12.50
|
12.22
|
7.67
|
706,688
|
|
|
1/2/2018
|
-0.30 / -2.40%
|
12.60
|
12.80
|
11.80
|
12.20
|
12.21
|
7.49
|
642,712
|
|
|
12/29/2017
|
-0.10 / -0.79%
|
12.60
|
12.90
|
12.50
|
12.50
|
12.56
|
7.67
|
219,466
|
|
|
12/28/2017
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.50
|
12.60
|
12.68
|
7.74
|
297,365
|
|
|
12/27/2017
|
-0.10 / -0.78%
|
13.20
|
13.50
|
12.70
|
12.70
|
13.14
|
7.80
|
1,016,370
|
|
|
12/26/2017
|
+0.50 / +4.07%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.60
|
7.86
|
613,203
|
|
|
12/25/2017
|
-0.30 / -2.38%
|
12.60
|
13.00
|
12.30
|
12.30
|
12.70
|
7.55
|
631,918
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|