|
|
Closing price on 5/12/2015
|
|
| Open |
21.50 |
| High |
21.80 |
| Low |
21.10 |
| Volume |
729,294 |
| Split-adjusted Price |
10.18 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2015
|
-0.30 / -1.40%
|
21.50
|
21.80
|
21.10
|
21.20
|
21.42
|
10.18
|
729,294
|
|
|
5/11/2015
|
-0.20 / -0.92%
|
22.00
|
22.00
|
21.20
|
21.50
|
21.59
|
10.32
|
416,235
|
|
|
5/8/2015
|
-0.40 / -1.81%
|
21.90
|
22.10
|
21.50
|
21.70
|
21.87
|
10.42
|
619,500
|
|
|
5/7/2015
|
+0.10 / +0.45%
|
22.10
|
22.40
|
21.50
|
22.10
|
22.11
|
10.61
|
468,540
|
|
|
5/6/2015
|
+0.20 / +0.92%
|
21.90
|
22.90
|
21.90
|
22.00
|
22.35
|
10.56
|
919,955
|
|
|
5/5/2015
|
0.00 / 0.00%
|
21.50
|
22.20
|
19.70
|
21.80
|
21.29
|
10.46
|
964,721
|
|
|
5/4/2015
|
-1.70 / -7.23%
|
23.80
|
23.80
|
21.80
|
21.80
|
22.93
|
10.46
|
977,455
|
|
|
4/27/2015
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.82
|
11.28
|
320,821
|
|
|
4/24/2015
|
+0.60 / +2.56%
|
23.70
|
24.30
|
23.70
|
24.00
|
23.97
|
11.52
|
1,462,333
|
|
|
4/23/2015
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.10
|
23.40
|
23.39
|
11.23
|
856,600
|
|
|
4/22/2015
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.42
|
11.18
|
757,350
|
|
|
4/21/2015
|
-0.40 / -1.68%
|
21.50
|
24.10
|
21.50
|
23.40
|
23.80
|
11.23
|
832,804
|
|
|
4/20/2015
|
+0.30 / +1.28%
|
23.50
|
24.10
|
23.40
|
23.80
|
23.71
|
11.42
|
1,118,240
|
|
|
4/17/2015
|
-0.40 / -1.67%
|
23.80
|
24.20
|
23.50
|
23.50
|
23.88
|
11.28
|
887,331
|
|
|
4/16/2015
|
+0.40 / +1.70%
|
23.80
|
24.70
|
23.70
|
23.90
|
24.17
|
11.47
|
2,347,561
|
|
|
4/15/2015
|
+1.70 / +7.80%
|
22.00
|
23.50
|
22.00
|
23.50
|
22.77
|
11.28
|
1,849,799
|
|
|
4/14/2015
|
+0.20 / +0.93%
|
21.60
|
22.00
|
21.60
|
21.80
|
21.84
|
10.46
|
500,500
|
|
|
4/13/2015
|
+0.20 / +0.93%
|
21.50
|
22.00
|
21.40
|
21.60
|
21.74
|
10.37
|
285,920
|
|
|
4/10/2015
|
-0.20 / -0.93%
|
22.20
|
22.40
|
21.40
|
21.40
|
21.66
|
10.27
|
256,495
|
|
|
4/9/2015
|
-0.10 / -0.46%
|
21.60
|
21.90
|
21.50
|
21.60
|
21.70
|
10.37
|
233,167
|
|
|
4/8/2015
|
+0.20 / +0.93%
|
21.80
|
22.00
|
21.70
|
21.70
|
21.88
|
10.42
|
369,710
|
|
|
4/7/2015
|
+0.50 / +2.38%
|
21.20
|
21.50
|
21.10
|
21.50
|
21.25
|
10.32
|
302,028
|
|
|
4/6/2015
|
-0.20 / -0.94%
|
21.10
|
21.50
|
21.00
|
21.00
|
21.30
|
10.08
|
308,100
|
|
|
4/3/2015
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.90
|
21.20
|
21.03
|
10.18
|
261,250
|
|
|
4/2/2015
|
+0.50 / +2.42%
|
18.70
|
21.20
|
18.70
|
21.20
|
20.71
|
10.18
|
372,839
|
|
|
4/1/2015
|
-1.10 / -5.05%
|
19.70
|
22.20
|
19.70
|
20.70
|
21.15
|
9.94
|
581,200
|
|
|
3/31/2015
|
+0.20 / +0.93%
|
21.60
|
22.30
|
21.60
|
21.80
|
21.95
|
10.46
|
336,120
|
|
|
3/30/2015
|
-0.80 / -3.57%
|
22.50
|
22.50
|
21.50
|
21.60
|
22.12
|
10.37
|
392,050
|
|
|
3/27/2015
|
-0.10 / -0.44%
|
22.60
|
23.10
|
22.40
|
22.40
|
22.67
|
10.75
|
239,769
|
|
|
3/26/2015
|
+0.30 / +1.35%
|
22.40
|
22.70
|
22.30
|
22.50
|
22.59
|
10.80
|
421,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|