|
Closing price on 4/23/2019
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
222,100 |
| Split-adjusted Price |
4.58 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.16
|
4.58
|
222,100
|
|
|
4/22/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
7.00
|
4.45
|
227,400
|
|
|
4/19/2019
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.94
|
4.45
|
195,500
|
|
|
4/18/2019
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.97
|
4.39
|
228,200
|
|
|
4/17/2019
|
-0.30 / -4.11%
|
7.30
|
7.40
|
7.00
|
7.00
|
7.19
|
4.45
|
241,000
|
|
|
4/16/2019
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.18
|
4.65
|
177,200
|
|
|
4/12/2019
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.20
|
4.65
|
700,600
|
|
|
4/11/2019
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.19
|
4.52
|
220,000
|
|
|
4/10/2019
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.00
|
7.30
|
7.17
|
4.65
|
539,200
|
|
|
4/9/2019
|
-0.50 / -6.41%
|
7.60
|
7.80
|
7.20
|
7.30
|
7.49
|
4.65
|
842,600
|
|
|
4/8/2019
|
+0.30 / +4.00%
|
7.60
|
7.90
|
7.50
|
7.80
|
7.69
|
4.96
|
615,700
|
|
|
4/5/2019
|
+0.10 / +1.35%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.54
|
4.77
|
412,004
|
|
|
4/4/2019
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.56
|
4.71
|
598,900
|
|
|
4/3/2019
|
+0.30 / +4.11%
|
7.40
|
7.90
|
7.40
|
7.60
|
7.64
|
4.84
|
789,200
|
|
|
4/2/2019
|
+0.10 / +1.39%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.36
|
4.65
|
675,100
|
|
|
4/1/2019
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.13
|
4.58
|
160,400
|
|
|
3/29/2019
|
-0.10 / -1.39%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.28
|
4.52
|
365,800
|
|
|
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
|
|
|