|
Closing price on 3/28/2019
|
|
| Open |
7.10 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
220,000 |
| Split-adjusted Price |
4.58 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2019
|
-0.10 / -1.37%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.26
|
4.58
|
220,000
|
|
|
3/27/2019
|
+0.40 / +5.80%
|
6.90
|
7.30
|
6.80
|
7.30
|
7.08
|
4.65
|
419,700
|
|
|
3/26/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.84
|
4.39
|
192,600
|
|
|
3/25/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.72
|
4.39
|
207,500
|
|
|
3/22/2019
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.79
|
4.39
|
171,700
|
|
|
3/21/2019
|
-0.30 / -4.29%
|
7.00
|
7.30
|
6.70
|
6.70
|
7.00
|
4.26
|
369,400
|
|
|
3/20/2019
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.81
|
4.45
|
618,500
|
|
|
3/19/2019
|
-0.50 / -6.76%
|
7.40
|
7.40
|
6.90
|
6.90
|
7.08
|
4.39
|
420,204
|
|
|
3/18/2019
|
+0.50 / +7.25%
|
7.30
|
7.50
|
7.00
|
7.40
|
7.28
|
4.71
|
467,500
|
|
|
3/15/2019
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.75
|
4.39
|
1,188,100
|
|
|
3/14/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.25
|
4.01
|
228,400
|
|
|
3/13/2019
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.28
|
4.01
|
126,900
|
|
|
3/12/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.34
|
4.07
|
345,100
|
|
|
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
|
|
|