|
Closing price on 3/6/2018
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
79,108 |
| Split-adjusted Price |
5.89 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2018
|
-1.00 / -9.52%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.51
|
5.83
|
1,001,319
|
|
|
2/5/2018
|
-1.10 / -9.48%
|
11.50
|
11.50
|
10.50
|
10.50
|
10.57
|
6.45
|
632,388
|
|
|
2/2/2018
|
+0.60 / +5.45%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.39
|
7.12
|
426,551
|
|
|
2/1/2018
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.80
|
11.00
|
11.06
|
6.75
|
698,020
|
|
|
1/31/2018
|
-1.10 / -9.09%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.38
|
6.75
|
1,257,219
|
|
|
1/30/2018
|
-0.30 / -2.42%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.04
|
7.43
|
723,704
|
|
|
1/29/2018
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
7.61
|
336,178
|
|
|
1/26/2018
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.55
|
7.74
|
389,200
|
|
|
1/25/2018
|
+0.10 / +0.79%
|
12.90
|
13.20
|
12.70
|
12.80
|
13.04
|
7.86
|
935,586
|
|
|
1/24/2018
|
-0.30 / -2.31%
|
13.20
|
13.30
|
12.70
|
12.70
|
12.87
|
7.80
|
223,810
|
|
|
1/23/2018
|
+0.50 / +4.00%
|
12.70
|
13.20
|
12.70
|
13.00
|
12.94
|
7.98
|
491,231
|
|
|
1/22/2018
|
+0.10 / +0.81%
|
12.10
|
12.80
|
12.00
|
12.50
|
12.37
|
7.67
|
502,770
|
|
|
1/19/2018
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.20
|
12.40
|
12.46
|
7.61
|
365,362
|
|
|
1/18/2018
|
+0.40 / +3.25%
|
12.30
|
12.80
|
12.00
|
12.70
|
12.34
|
7.80
|
630,756
|
|
|
1/17/2018
|
-0.60 / -4.65%
|
12.90
|
13.30
|
12.10
|
12.30
|
12.59
|
7.55
|
704,271
|
|
|