|
Closing price on 3/20/2020
|
|
| Open |
4.90 |
| High |
5.00 |
| Low |
4.60 |
| Volume |
137,000 |
| Split-adjusted Price |
3.37 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.60
|
5.00
|
4.77
|
3.37
|
137,000
|
|
|
3/19/2020
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.80
|
3.30
|
13,500
|
|
|
3/18/2020
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.96
|
3.30
|
75,100
|
|
|
3/17/2020
|
-0.10 / -1.96%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.05
|
3.37
|
43,100
|
|
|
3/16/2020
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.05
|
3.44
|
88,400
|
|
|
3/13/2020
|
-0.20 / -3.77%
|
5.30
|
5.30
|
4.80
|
5.10
|
4.90
|
3.44
|
133,100
|
|
|
3/12/2020
|
-0.50 / -8.62%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.35
|
3.57
|
187,900
|
|
|
3/11/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.80
|
3.91
|
129,500
|
|
|
3/10/2020
|
+0.20 / +3.57%
|
5.50
|
5.90
|
5.50
|
5.80
|
5.74
|
3.91
|
108,309
|
|
|
3/9/2020
|
-0.50 / -8.20%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.70
|
3.78
|
213,200
|
|
|
3/6/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.05
|
4.11
|
40,600
|
|
|
3/5/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
4.11
|
68,587
|
|
|
3/4/2020
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.11
|
58,900
|
|
|
3/3/2020
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.11
|
4.05
|
46,948
|
|
|
3/2/2020
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.99
|
4.11
|
86,905
|
|
|
2/28/2020
|
-0.30 / -4.76%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.98
|
4.05
|
140,000
|
|
|
2/27/2020
|
+0.10 / +1.61%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.07
|
4.25
|
337,800
|
|
|
2/26/2020
|
-0.10 / -1.59%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.05
|
4.18
|
83,900
|
|
|
2/25/2020
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.08
|
4.25
|
124,100
|
|
|
2/24/2020
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.15
|
4.11
|
142,800
|
|
|
2/21/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
4.38
|
77,800
|
|
|
2/20/2020
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.57
|
4.38
|
76,800
|
|
|
2/19/2020
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.52
|
4.32
|
42,600
|
|
|
2/18/2020
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
4.38
|
113,900
|
|
|
2/17/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.33
|
4.38
|
48,000
|
|
|
2/14/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.45
|
4.38
|
53,800
|
|
|
2/13/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
4.38
|
90,800
|
|
|
2/12/2020
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.39
|
4.38
|
207,900
|
|
|
2/11/2020
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.00
|
6.30
|
6.22
|
4.25
|
151,100
|
|
|
2/10/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.06
|
4.11
|
68,700
|
|
|