|
Closing price on 5/31/2018
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
27,500 |
| Split-adjusted Price |
3.68 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.88
|
3.68
|
27,500
|
|
|
5/30/2018
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.75
|
3.56
|
12,000
|
|
|
5/29/2018
|
+0.40 / +7.27%
|
5.50
|
6.00
|
5.40
|
5.90
|
5.71
|
3.62
|
130,500
|
|
|
5/28/2018
|
-0.50 / -8.33%
|
6.00
|
6.00
|
5.40
|
5.50
|
5.67
|
3.38
|
139,300
|
|
|
5/25/2018
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.05
|
3.68
|
55,100
|
|
|
5/24/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
3.81
|
29,000
|
|
|
5/23/2018
|
0.00 / 0.00%
|
5.90
|
6.50
|
5.80
|
6.20
|
6.03
|
3.81
|
43,000
|
|
|
5/22/2018
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.34
|
3.81
|
146,900
|
|
|
5/21/2018
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.58
|
3.99
|
42,400
|
|
|
5/18/2018
|
-0.10 / -1.49%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.75
|
4.05
|
53,900
|
|
|
5/17/2018
|
+0.10 / +1.52%
|
6.60
|
7.00
|
6.60
|
6.70
|
6.84
|
4.11
|
76,000
|
|
|
5/16/2018
|
-0.10 / -1.49%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.66
|
4.05
|
36,800
|
|
|
5/15/2018
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.40
|
6.70
|
6.67
|
4.11
|
201,900
|
|
|
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
|
|
|