|
|
Closing price on 5/28/2015
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
21.80 |
| Volume |
773,480 |
| Split-adjusted Price |
10.56 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
+0.10 / +0.46%
|
22.00
|
22.40
|
21.80
|
22.00
|
22.08
|
10.56
|
773,480
|
|
|
5/27/2015
|
-0.50 / -2.23%
|
20.30
|
22.30
|
20.30
|
21.90
|
22.05
|
10.51
|
1,023,514
|
|
|
5/26/2015
|
+0.30 / +1.36%
|
22.10
|
22.90
|
22.10
|
22.40
|
22.55
|
10.75
|
894,726
|
|
|
5/25/2015
|
-0.20 / -0.90%
|
22.30
|
22.60
|
22.00
|
22.10
|
22.31
|
10.61
|
819,945
|
|
|
5/22/2015
|
+0.30 / +1.36%
|
22.30
|
22.70
|
22.10
|
22.30
|
22.34
|
10.70
|
1,593,150
|
|
|
5/21/2015
|
+0.50 / +2.33%
|
21.60
|
22.20
|
21.30
|
22.00
|
21.73
|
10.56
|
1,178,446
|
|
|
5/20/2015
|
+0.60 / +2.87%
|
20.70
|
21.70
|
20.50
|
21.50
|
21.14
|
10.32
|
785,620
|
|
|
5/19/2015
|
+0.60 / +2.96%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.56
|
10.03
|
413,218
|
|
|
5/18/2015
|
-0.70 / -3.33%
|
21.30
|
21.30
|
20.30
|
20.30
|
20.73
|
9.74
|
779,020
|
|
|
5/15/2015
|
-0.60 / -2.78%
|
20.70
|
21.50
|
20.70
|
21.00
|
21.24
|
10.08
|
605,300
|
|
|
5/14/2015
|
+0.20 / +0.93%
|
21.70
|
21.80
|
21.40
|
21.60
|
21.58
|
10.37
|
393,906
|
|
|
5/13/2015
|
+0.20 / +0.94%
|
22.00
|
22.00
|
21.20
|
21.40
|
21.50
|
10.27
|
458,368
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|