|
Closing price on 3/27/2018
|
|
| Open |
9.00 |
| High |
9.70 |
| Low |
8.90 |
| Volume |
258,560 |
| Split-adjusted Price |
5.53 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2018
|
-0.10 / -1.10%
|
9.00
|
9.70
|
8.90
|
9.00
|
9.03
|
5.53
|
258,560
|
|
|
3/26/2018
|
-0.50 / -5.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.31
|
5.59
|
138,416
|
|
|
3/23/2018
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.42
|
5.89
|
202,779
|
|
|
3/22/2018
|
+0.50 / +5.49%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.63
|
5.89
|
459,454
|
|
|
3/21/2018
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.14
|
5.59
|
153,185
|
|
|
3/20/2018
|
-0.20 / -2.15%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.19
|
5.59
|
81,071
|
|
|
3/19/2018
|
+0.40 / +4.49%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.11
|
5.71
|
135,150
|
|
|
3/16/2018
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.99
|
5.46
|
172,418
|
|
|
3/15/2018
|
+0.10 / +1.11%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.03
|
5.59
|
118,528
|
|
|
3/14/2018
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.04
|
5.53
|
155,835
|
|
|
3/13/2018
|
-0.30 / -3.16%
|
9.40
|
9.50
|
9.00
|
9.20
|
9.16
|
5.65
|
151,048
|
|
|
3/12/2018
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.35
|
5.83
|
156,110
|
|
|
3/9/2018
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.45
|
5.83
|
53,443
|
|
|
3/8/2018
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.39
|
5.83
|
114,386
|
|
|
3/7/2018
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.48
|
5.83
|
84,142
|
|
|
3/6/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.52
|
5.89
|
79,108
|
|
|
3/5/2018
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.64
|
5.89
|
141,240
|
|
|
3/2/2018
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.47
|
5.96
|
155,860
|
|
|
3/1/2018
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.55
|
5.83
|
275,805
|
|
|
2/28/2018
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.40
|
9.70
|
9.65
|
5.96
|
203,970
|
|
|
2/27/2018
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.76
|
6.02
|
119,100
|
|
|
2/26/2018
|
+0.10 / +1.02%
|
10.00
|
10.20
|
9.90
|
9.90
|
10.07
|
6.08
|
259,960
|
|
|
2/23/2018
|
+0.30 / +3.16%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.70
|
6.02
|
171,801
|
|
|
2/22/2018
|
-0.40 / -4.04%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.60
|
5.83
|
160,900
|
|
|
2/21/2018
|
+0.10 / +1.02%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.95
|
6.08
|
245,700
|
|
|
2/13/2018
|
-0.10 / -1.01%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.89
|
6.02
|
168,167
|
|
|
2/12/2018
|
+0.60 / +6.45%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.58
|
6.08
|
159,840
|
|
|
2/9/2018
|
-0.10 / -1.06%
|
9.10
|
9.50
|
8.90
|
9.30
|
9.14
|
5.71
|
272,400
|
|
|
2/8/2018
|
-0.60 / -6.00%
|
10.00
|
10.00
|
9.20
|
9.40
|
9.47
|
5.77
|
194,950
|
|
|
2/7/2018
|
+0.50 / +5.26%
|
9.50
|
10.20
|
9.50
|
10.00
|
9.97
|
6.14
|
420,334
|
|
|