|
Closing price on 5/8/2017
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.00 |
| Volume |
93,583 |
| Split-adjusted Price |
4.10 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
-0.30 / -4.00%
|
7.40
|
7.50
|
7.00
|
7.20
|
7.13
|
4.10
|
93,583
|
|
|
5/5/2017
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.80
|
7.50
|
6.97
|
4.28
|
74,310
|
|
|
5/4/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.85
|
3.93
|
137,502
|
|
|
5/3/2017
|
-0.40 / -5.48%
|
7.30
|
7.40
|
6.60
|
6.90
|
7.30
|
3.93
|
294,370
|
|
|
4/28/2017
|
-0.30 / -3.95%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.60
|
4.16
|
129,800
|
|
|
4/27/2017
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.50
|
4.33
|
35,950
|
|
|
4/26/2017
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.60
|
4.28
|
73,500
|
|
|
4/25/2017
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.63
|
4.33
|
116,900
|
|
|
4/24/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.49
|
4.28
|
82,400
|
|
|
4/21/2017
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.53
|
4.28
|
17,400
|
|
|
4/20/2017
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.70
|
4.33
|
22,798
|
|
|
4/19/2017
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.50
|
4.39
|
74,913
|
|
|
4/18/2017
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.51
|
4.28
|
60,400
|
|
|
4/17/2017
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.62
|
4.33
|
144,470
|
|
|
4/14/2017
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.80
|
4.33
|
94,870
|
|
|
4/13/2017
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.74
|
4.45
|
36,200
|
|
|
4/12/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.81
|
4.50
|
43,510
|
|
|
4/11/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
4.50
|
98,637
|
|
|
4/10/2017
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.79
|
4.50
|
56,420
|
|
|
4/7/2017
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.78
|
4.45
|
40,220
|
|
|
4/5/2017
|
-0.10 / -1.28%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.83
|
4.39
|
32,460
|
|
|
4/4/2017
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.76
|
4.45
|
306,313
|
|
|
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
|
|
|