|
|
Closing price on 3/2/2016
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
205,766 |
| Split-adjusted Price |
6.87 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2016
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.60
|
13.70
|
13.84
|
6.87
|
205,766
|
|
|
3/1/2016
|
+0.30 / +2.22%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.67
|
6.92
|
425,615
|
|
|
2/29/2016
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.60
|
6.77
|
194,410
|
|
|
2/26/2016
|
+0.10 / +0.74%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.69
|
6.82
|
178,040
|
|
|
2/25/2016
|
-0.30 / -2.17%
|
13.90
|
14.00
|
13.40
|
13.50
|
13.80
|
6.77
|
360,540
|
|
|
2/24/2016
|
-0.10 / -0.72%
|
13.50
|
13.80
|
13.40
|
13.80
|
13.57
|
6.92
|
410,909
|
|
|
2/23/2016
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.80
|
13.90
|
14.13
|
6.97
|
659,180
|
|
|
2/22/2016
|
+0.20 / +1.47%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.78
|
6.92
|
451,050
|
|
|
2/19/2016
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
13.60
|
13.66
|
6.82
|
407,760
|
|
|
2/18/2016
|
+0.60 / +4.62%
|
13.50
|
14.00
|
13.30
|
13.60
|
13.66
|
6.82
|
652,080
|
|
|
2/17/2016
|
-0.60 / -4.41%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.21
|
6.52
|
312,570
|
|
|
2/16/2016
|
+0.70 / +5.43%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.40
|
6.82
|
355,920
|
|
|
2/15/2016
|
-0.20 / -1.53%
|
12.70
|
13.00
|
12.20
|
12.90
|
12.74
|
6.47
|
290,420
|
|
|
2/5/2016
|
-0.10 / -0.76%
|
12.80
|
13.20
|
12.80
|
13.10
|
13.07
|
6.57
|
230,962
|
|
|
2/4/2016
|
+0.50 / +3.94%
|
13.00
|
13.50
|
13.00
|
13.20
|
13.18
|
6.62
|
217,650
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|