|
Closing price on 3/10/2017
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.10 |
| Volume |
132,900 |
| Split-adjusted Price |
4.67 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.16
|
4.67
|
132,900
|
|
|
3/9/2017
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.23
|
4.67
|
105,673
|
|
|
3/8/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
4.79
|
107,196
|
|
|
3/7/2017
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.31
|
4.79
|
128,710
|
|
|
3/6/2017
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.40
|
4.73
|
69,750
|
|
|
3/3/2017
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
4.79
|
102,152
|
|
|
3/2/2017
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.66
|
4.90
|
98,900
|
|
|
3/1/2017
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.70
|
8.64
|
4.96
|
220,440
|
|
|
2/28/2017
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.82
|
4.96
|
243,208
|
|
|
2/27/2017
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.95
|
5.19
|
144,353
|
|
|
2/24/2017
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.07
|
5.24
|
122,030
|
|
|
2/23/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.08
|
5.19
|
80,274
|
|
|
2/22/2017
|
+0.20 / +2.25%
|
8.90
|
9.30
|
8.90
|
9.10
|
9.26
|
5.19
|
347,480
|
|
|
2/21/2017
|
-0.30 / -3.26%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.12
|
5.07
|
163,013
|
|
|
2/20/2017
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.17
|
5.24
|
156,998
|
|
|
2/17/2017
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.70
|
9.30
|
9.05
|
5.30
|
109,400
|
|
|
2/16/2017
|
-0.30 / -3.26%
|
9.20
|
9.60
|
8.90
|
8.90
|
9.38
|
5.07
|
325,520
|
|
|
2/15/2017
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.01
|
5.24
|
244,410
|
|
|
2/14/2017
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.70
|
8.90
|
8.97
|
5.07
|
351,510
|
|
|
2/13/2017
|
+0.50 / +5.95%
|
8.40
|
9.00
|
8.40
|
8.90
|
8.69
|
5.07
|
393,740
|
|
|
2/10/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.39
|
4.79
|
73,570
|
|
|
2/9/2017
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
4.79
|
66,990
|
|
|
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
|
|
|