|
Closing price on 4/3/2017
|
|
| Open |
7.90 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
61,729 |
| Split-adjusted Price |
4.50 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/3/2017
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
4.79
|
102,152
|
|
|
3/2/2017
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.66
|
4.90
|
98,900
|
|
|
3/1/2017
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.70
|
8.64
|
4.96
|
220,440
|
|
|
2/28/2017
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.82
|
4.96
|
243,208
|
|
|
2/27/2017
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.95
|
5.19
|
144,353
|
|
|
2/24/2017
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.07
|
5.24
|
122,030
|
|
|
2/23/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.08
|
5.19
|
80,274
|
|
|
2/22/2017
|
+0.20 / +2.25%
|
8.90
|
9.30
|
8.90
|
9.10
|
9.26
|
5.19
|
347,480
|
|
|
2/21/2017
|
-0.30 / -3.26%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.12
|
5.07
|
163,013
|
|
|