|
Closing price on 3/11/2019
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
88,300 |
| Split-adjusted Price |
4.07 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.34
|
4.07
|
88,300
|
|
|
3/8/2019
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.37
|
4.07
|
111,900
|
|
|
3/7/2019
|
+0.10 / +1.61%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.42
|
4.01
|
190,200
|
|
|
3/6/2019
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.28
|
3.95
|
75,100
|
|
|
3/5/2019
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.49
|
4.07
|
233,900
|
|
|
3/4/2019
|
+0.50 / +8.33%
|
6.00
|
6.60
|
6.00
|
6.50
|
6.44
|
4.14
|
421,900
|
|
|
3/1/2019
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
3.82
|
36,300
|
|
|
2/28/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.96
|
3.82
|
275,100
|
|
|
2/27/2019
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.98
|
3.82
|
221,500
|
|
|
2/26/2019
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.03
|
3.88
|
138,300
|
|
|
2/25/2019
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.18
|
3.95
|
83,400
|
|
|
2/22/2019
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.18
|
3.88
|
136,300
|
|
|
2/21/2019
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.32
|
4.01
|
41,300
|
|
|
2/20/2019
|
-0.20 / -3.03%
|
6.50
|
6.70
|
6.20
|
6.40
|
6.37
|
4.07
|
116,900
|
|
|
2/19/2019
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.55
|
4.20
|
65,100
|
|
|
2/18/2019
|
+0.10 / +1.49%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.63
|
4.33
|
47,400
|
|
|
2/15/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.58
|
4.26
|
49,500
|
|
|
2/14/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.58
|
4.26
|
52,700
|
|
|
2/13/2019
|
+0.60 / +9.84%
|
6.00
|
6.70
|
5.80
|
6.70
|
6.31
|
4.26
|
182,100
|
|
|
2/12/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
3.88
|
52,000
|
|
|
2/11/2019
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
3.88
|
5,100
|
|
|
2/1/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.82
|
19,900
|
|
|
1/31/2019
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
3.88
|
21,300
|
|
|
1/30/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
3.82
|
11,300
|
|
|
1/29/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.89
|
3.82
|
41,300
|
|
|
1/28/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.82
|
13,600
|
|
|
1/25/2019
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.92
|
3.82
|
43,000
|
|
|
1/24/2019
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.98
|
3.75
|
19,600
|
|
|
1/23/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.82
|
45,600
|
|
|
1/22/2019
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.05
|
3.82
|
13,500
|
|
|