|
Closing price on 4/17/2017
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.60 |
| Volume |
144,470 |
| Split-adjusted Price |
4.33 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2017
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.62
|
4.33
|
144,470
|
|
|
4/14/2017
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.80
|
4.33
|
94,870
|
|
|
4/13/2017
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.74
|
4.45
|
36,200
|
|
|
4/12/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.81
|
4.50
|
43,510
|
|
|
4/11/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
4.50
|
98,637
|
|
|
4/10/2017
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.79
|
4.50
|
56,420
|
|
|
4/7/2017
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.78
|
4.45
|
40,220
|
|
|
4/5/2017
|
-0.10 / -1.28%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.83
|
4.39
|
32,460
|
|
|
4/4/2017
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.76
|
4.45
|
306,313
|
|
|
4/3/2017
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
7.90
|
7.97
|
4.50
|
61,729
|
|
|
3/31/2017
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.94
|
4.50
|
83,716
|
|
|
3/30/2017
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.07
|
4.62
|
83,914
|
|
|
3/29/2017
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.98
|
4.56
|
27,010
|
|
|
3/28/2017
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
4.50
|
50,415
|
|
|
3/27/2017
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.85
|
4.45
|
260,350
|
|
|
3/24/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
4.56
|
105,779
|
|
|
3/23/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.02
|
4.56
|
52,360
|
|
|
3/22/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.08
|
4.56
|
229,700
|
|
|
3/21/2017
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.09
|
4.62
|
120,400
|
|
|
3/20/2017
|
-0.10 / -1.20%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.19
|
4.67
|
139,864
|
|
|
3/17/2017
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.23
|
4.73
|
37,400
|
|
|
3/16/2017
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.34
|
4.85
|
79,360
|
|
|
3/15/2017
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.18
|
4.73
|
100,120
|
|
|
3/14/2017
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
4.67
|
143,700
|
|
|
3/13/2017
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.12
|
4.62
|
40,160
|
|
|
3/10/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.16
|
4.67
|
132,900
|
|
|
3/9/2017
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.23
|
4.67
|
105,673
|
|
|
3/8/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
4.79
|
107,196
|
|
|
3/7/2017
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.31
|
4.79
|
128,710
|
|
|
3/6/2017
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.40
|
4.73
|
69,750
|
|
|