|
|
Closing price on 3/27/2015
|
|
| Open |
22.60 |
| High |
23.10 |
| Low |
22.40 |
| Volume |
239,769 |
| Split-adjusted Price |
10.75 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2015
|
-0.10 / -0.44%
|
22.60
|
23.10
|
22.40
|
22.40
|
22.67
|
10.75
|
239,769
|
|
|
3/26/2015
|
+0.30 / +1.35%
|
22.40
|
22.70
|
22.30
|
22.50
|
22.59
|
10.80
|
421,500
|
|
|
3/25/2015
|
-0.50 / -2.20%
|
22.70
|
23.00
|
22.20
|
22.20
|
22.48
|
10.66
|
768,944
|
|
|
3/24/2015
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.30
|
22.70
|
22.57
|
10.90
|
774,500
|
|
|
3/23/2015
|
-0.30 / -1.29%
|
23.40
|
23.40
|
22.90
|
22.90
|
23.14
|
10.99
|
439,722
|
|
|
3/20/2015
|
-0.20 / -0.85%
|
23.40
|
23.50
|
23.20
|
23.20
|
23.28
|
11.14
|
310,472
|
|
|
3/19/2015
|
+0.30 / +1.30%
|
23.20
|
23.70
|
23.20
|
23.40
|
23.38
|
11.23
|
314,076
|
|
|
3/18/2015
|
-0.40 / -1.70%
|
23.40
|
23.60
|
23.10
|
23.10
|
23.28
|
11.09
|
605,350
|
|
|
3/17/2015
|
+0.20 / +0.86%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.36
|
11.28
|
486,442
|
|
|
3/16/2015
|
-0.40 / -1.69%
|
23.50
|
23.50
|
23.20
|
23.30
|
23.35
|
11.18
|
889,210
|
|
|
3/13/2015
|
-0.30 / -1.25%
|
24.00
|
24.10
|
23.70
|
23.70
|
23.97
|
11.38
|
404,280
|
|
|
3/12/2015
|
0.00 / 0.00%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.24
|
11.52
|
698,836
|
|
|
3/11/2015
|
+0.30 / +1.27%
|
23.70
|
24.20
|
23.50
|
24.00
|
23.76
|
11.52
|
669,636
|
|
|
3/10/2015
|
-0.20 / -0.84%
|
23.80
|
24.10
|
23.70
|
23.70
|
23.83
|
11.38
|
819,385
|
|
|
3/9/2015
|
-0.70 / -2.85%
|
24.40
|
24.50
|
23.90
|
23.90
|
24.16
|
11.47
|
765,608
|
|
|
3/6/2015
|
-0.20 / -0.81%
|
24.90
|
24.90
|
24.50
|
24.60
|
24.73
|
11.81
|
517,387
|
|
|
3/5/2015
|
+1.10 / +4.64%
|
23.70
|
25.30
|
23.00
|
24.80
|
24.61
|
11.90
|
3,318,884
|
|
|
3/4/2015
|
+0.40 / +1.72%
|
23.50
|
23.80
|
23.40
|
23.70
|
23.56
|
11.38
|
766,866
|
|
|
3/3/2015
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.10
|
23.30
|
23.22
|
11.18
|
612,900
|
|
|
3/2/2015
|
-0.20 / -0.85%
|
23.50
|
23.60
|
23.20
|
23.20
|
23.34
|
11.14
|
342,400
|
|
|
2/27/2015
|
-0.30 / -1.27%
|
23.60
|
23.70
|
23.30
|
23.40
|
23.46
|
11.23
|
569,820
|
|
|
2/26/2015
|
+0.50 / +2.16%
|
23.20
|
23.80
|
23.10
|
23.70
|
23.48
|
11.38
|
571,300
|
|
|
2/25/2015
|
-0.50 / -2.11%
|
23.70
|
23.80
|
23.20
|
23.20
|
23.53
|
11.14
|
600,345
|
|
|
2/24/2015
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.40
|
23.70
|
23.62
|
11.38
|
355,560
|
|
|
2/13/2015
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.60
|
23.60
|
23.81
|
11.33
|
482,000
|
|
|
2/12/2015
|
+0.10 / +0.43%
|
23.40
|
23.90
|
23.40
|
23.60
|
23.73
|
11.33
|
483,735
|
|
|
2/11/2015
|
-0.30 / -1.26%
|
23.60
|
23.80
|
23.30
|
23.50
|
23.57
|
11.28
|
838,354
|
|
|
2/10/2015
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.60
|
23.80
|
23.76
|
11.42
|
507,251
|
|
|
2/9/2015
|
-0.40 / -1.65%
|
24.30
|
24.40
|
23.80
|
23.80
|
24.07
|
11.42
|
687,700
|
|
|
2/6/2015
|
+0.10 / +0.41%
|
24.20
|
24.70
|
24.20
|
24.20
|
24.46
|
11.62
|
526,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|