|
Closing price on 2/8/2017
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
59,696 |
| Split-adjusted Price |
4.73 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.38
|
4.73
|
59,696
|
|
|
2/7/2017
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.52
|
4.85
|
105,542
|
|
|
2/6/2017
|
+0.20 / +2.44%
|
8.10
|
8.70
|
8.10
|
8.40
|
8.37
|
4.79
|
220,830
|
|
|
2/3/2017
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.14
|
4.67
|
234,461
|
|
|
2/2/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.99
|
4.56
|
28,900
|
|
|
1/25/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
4.56
|
27,410
|
|
|
1/24/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
4.62
|
61,800
|
|
|
1/23/2017
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.01
|
4.56
|
78,207
|
|
|
1/20/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.01
|
4.62
|
60,945
|
|
|
1/19/2017
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
4.62
|
86,232
|
|
|
1/18/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.01
|
4.56
|
199,300
|
|
|
1/17/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
4.56
|
75,276
|
|
|
1/16/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.94
|
4.56
|
64,102
|
|
|
1/13/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
4.56
|
73,502
|
|
|
1/12/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.03
|
4.56
|
33,221
|
|
|
1/11/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.96
|
4.56
|
46,400
|
|
|
1/10/2017
|
-0.10 / -1.23%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.96
|
4.56
|
36,010
|
|
|
1/9/2017
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.05
|
4.62
|
124,700
|
|
|
1/6/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.98
|
4.56
|
61,691
|
|
|
1/5/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
7.98
|
4.62
|
78,152
|
|
|
1/4/2017
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.11
|
4.62
|
64,730
|
|
|
1/3/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.97
|
4.56
|
70,400
|
|
|
12/30/2016
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.84
|
4.56
|
124,351
|
|
|
12/29/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.96
|
4.50
|
109,135
|
|
|
12/28/2016
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.04
|
4.56
|
81,000
|
|
|
12/27/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.02
|
4.62
|
69,800
|
|
|
12/26/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.08
|
4.62
|
65,423
|
|
|
12/23/2016
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.14
|
4.62
|
38,003
|
|
|
12/22/2016
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.26
|
4.67
|
54,918
|
|
|
12/21/2016
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.31
|
4.79
|
44,422
|
|
|