|
|
Closing price on 3/30/2016
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
13.60 |
| Volume |
330,452 |
| Split-adjusted Price |
6.87 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.69
|
6.87
|
330,452
|
|
|
3/29/2016
|
-0.50 / -3.52%
|
14.20
|
14.20
|
13.50
|
13.70
|
13.79
|
6.87
|
359,700
|
|
|
3/28/2016
|
+0.10 / +0.71%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.12
|
7.12
|
166,639
|
|
|
3/25/2016
|
-0.20 / -1.40%
|
14.20
|
14.30
|
13.80
|
14.10
|
14.10
|
7.07
|
346,115
|
|
|
3/24/2016
|
-0.40 / -2.72%
|
14.10
|
14.70
|
14.10
|
14.30
|
14.33
|
7.17
|
610,235
|
|
|
3/23/2016
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
7.37
|
349,561
|
|
|
3/22/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.86
|
7.42
|
408,100
|
|
|
3/21/2016
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.89
|
7.42
|
341,620
|
|
|
3/18/2016
|
-0.10 / -0.65%
|
15.50
|
15.70
|
15.20
|
15.20
|
15.42
|
7.62
|
375,050
|
|
|
3/17/2016
|
+0.40 / +2.68%
|
15.20
|
15.70
|
15.10
|
15.30
|
15.39
|
7.67
|
727,233
|
|
|
3/16/2016
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.82
|
7.47
|
421,920
|
|
|
3/15/2016
|
-0.60 / -3.87%
|
15.50
|
15.50
|
14.80
|
14.90
|
15.01
|
7.47
|
905,200
|
|
|
3/14/2016
|
+0.20 / +1.31%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.49
|
7.77
|
635,830
|
|
|
3/11/2016
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.00
|
15.30
|
15.25
|
7.67
|
455,136
|
|
|
3/10/2016
|
+0.50 / +3.40%
|
14.90
|
15.40
|
14.90
|
15.20
|
15.10
|
7.62
|
1,251,700
|
|
|
3/9/2016
|
-0.30 / -2.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.68
|
7.37
|
450,613
|
|
|
3/8/2016
|
0.00 / 0.00%
|
15.40
|
15.70
|
14.80
|
15.00
|
15.21
|
7.52
|
1,098,387
|
|
|
3/7/2016
|
+0.90 / +6.38%
|
14.40
|
15.40
|
14.30
|
15.00
|
15.04
|
7.52
|
1,630,620
|
|
|
3/4/2016
|
+0.10 / +0.71%
|
14.00
|
14.30
|
13.90
|
14.10
|
14.10
|
7.07
|
377,500
|
|
|
3/3/2016
|
+0.30 / +2.19%
|
13.80
|
14.30
|
13.80
|
14.00
|
14.03
|
7.02
|
839,225
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|