|
Closing price on 5/14/2018
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.90 |
| Volume |
59,100 |
| Split-adjusted Price |
4.30 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2018
|
+0.20 / +2.94%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.90
|
4.30
|
59,100
|
|
|
5/11/2018
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.87
|
4.17
|
29,400
|
|
|
5/10/2018
|
+0.20 / +2.99%
|
6.90
|
7.20
|
6.90
|
6.90
|
7.02
|
4.24
|
160,800
|
|
|
5/9/2018
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.73
|
4.11
|
129,300
|
|
|
5/8/2018
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
4.05
|
74,200
|
|
|
5/7/2018
|
+0.60 / +10.00%
|
6.50
|
6.60
|
6.00
|
6.60
|
6.37
|
4.05
|
162,200
|
|
|
5/4/2018
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.94
|
3.68
|
75,700
|
|
|
5/3/2018
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.67
|
3.50
|
115,600
|
|
|
5/2/2018
|
-0.50 / -8.06%
|
6.20
|
6.20
|
5.60
|
5.70
|
5.93
|
3.50
|
595,400
|
|
|
4/27/2018
|
+0.10 / +1.64%
|
6.00
|
6.30
|
5.60
|
6.20
|
5.89
|
3.81
|
104,900
|
|
|
4/26/2018
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.00
|
6.10
|
6.11
|
3.75
|
175,800
|
|
|
4/24/2018
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.36
|
3.87
|
181,200
|
|
|
4/23/2018
|
-0.10 / -1.49%
|
6.90
|
7.00
|
6.40
|
6.60
|
6.57
|
4.05
|
111,400
|
|
|
4/20/2018
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.73
|
4.11
|
132,200
|
|
|
4/19/2018
|
-0.20 / -2.86%
|
7.00
|
7.20
|
6.80
|
6.80
|
6.98
|
4.17
|
200,900
|
|
|
4/18/2018
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.80
|
7.00
|
6.99
|
4.30
|
197,250
|
|
|
4/17/2018
|
+0.60 / +9.09%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.17
|
4.42
|
471,600
|
|
|
4/16/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.05
|
0
|
|
|
4/13/2018
|
-0.40 / -5.71%
|
6.40
|
7.00
|
6.30
|
6.60
|
6.42
|
4.05
|
1,531,400
|
|
|
4/12/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.30
|
0
|
|
|
4/11/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.30
|
0
|
|
|
4/10/2018
|
-0.70 / -9.09%
|
7.60
|
7.70
|
7.00
|
7.00
|
7.33
|
4.30
|
889,700
|
|
|
4/9/2018
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.74
|
4.73
|
80,000
|
|
|
4/6/2018
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.88
|
4.85
|
131,400
|
|
|
4/5/2018
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.74
|
4.79
|
217,400
|
|
|
4/4/2018
|
-0.20 / -2.53%
|
8.00
|
8.10
|
7.60
|
7.70
|
7.76
|
4.73
|
359,900
|
|
|
4/3/2018
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.81
|
4.85
|
152,700
|
|
|
4/2/2018
|
-0.40 / -4.82%
|
8.40
|
8.40
|
7.80
|
7.90
|
8.05
|
4.85
|
291,300
|
|
|
3/30/2018
|
-0.30 / -3.49%
|
8.60
|
8.70
|
8.00
|
8.30
|
8.26
|
5.10
|
327,500
|
|
|
3/29/2018
|
-0.10 / -1.15%
|
8.70
|
9.00
|
8.50
|
8.60
|
8.66
|
5.28
|
125,014
|
|
|