|
Closing price on 6/1/2016
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
310,810 |
| Split-adjusted Price |
7.02 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2016
|
-0.20 / -1.41%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.06
|
7.02
|
310,810
|
|
|
5/31/2016
|
+0.20 / +1.43%
|
14.00
|
14.60
|
13.90
|
14.20
|
14.31
|
7.12
|
670,702
|
|
|
5/30/2016
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.93
|
7.02
|
149,310
|
|
|
5/27/2016
|
-0.20 / -1.42%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.98
|
6.97
|
163,700
|
|
|
5/26/2016
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.00
|
14.10
|
14.23
|
7.07
|
623,513
|
|
|
5/25/2016
|
+0.20 / +1.43%
|
14.40
|
14.70
|
14.20
|
14.20
|
14.31
|
7.12
|
322,075
|
|
|
5/24/2016
|
+0.30 / +2.19%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.79
|
7.02
|
172,600
|
|
|
5/23/2016
|
-0.40 / -2.84%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.82
|
6.87
|
387,441
|
|
|
5/20/2016
|
+0.20 / +1.44%
|
14.20
|
14.40
|
14.00
|
14.10
|
14.19
|
7.07
|
441,553
|
|
|
5/19/2016
|
-0.60 / -4.14%
|
14.50
|
14.50
|
13.90
|
13.90
|
14.50
|
6.97
|
564,100
|
|
|
5/18/2016
|
-0.30 / -2.03%
|
14.90
|
15.40
|
14.50
|
14.50
|
14.94
|
7.27
|
814,390
|
|
|
5/17/2016
|
+1.20 / +8.82%
|
13.80
|
14.80
|
13.80
|
14.80
|
14.30
|
7.42
|
1,599,567
|
|
|
5/16/2016
|
+0.40 / +3.03%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.42
|
6.82
|
487,021
|
|
|
5/13/2016
|
+0.30 / +2.33%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.29
|
6.62
|
339,603
|
|
|
5/12/2016
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.90
|
6.47
|
151,950
|
|
|
5/11/2016
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.94
|
6.47
|
81,310
|
|
|
5/10/2016
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.92
|
6.52
|
344,230
|
|
|
5/9/2016
|
-0.10 / -0.76%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.19
|
6.57
|
101,931
|
|
|
5/6/2016
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.11
|
6.62
|
143,006
|
|
|
5/5/2016
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.15
|
6.57
|
138,308
|
|
|
5/4/2016
|
-0.30 / -2.24%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.06
|
6.57
|
339,091
|
|
|
4/29/2016
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.40
|
13.48
|
6.72
|
239,226
|
|
|
4/28/2016
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.47
|
6.77
|
295,530
|
|
|
4/27/2016
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.50
|
13.68
|
6.77
|
314,170
|
|
|
4/26/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.41
|
6.77
|
198,006
|
|
|
4/25/2016
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.55
|
6.77
|
106,216
|
|
|
4/22/2016
|
+0.10 / +0.73%
|
13.70
|
14.10
|
13.50
|
13.80
|
13.84
|
6.92
|
446,700
|
|
|
4/21/2016
|
+0.60 / +4.58%
|
13.40
|
13.80
|
13.40
|
13.70
|
13.66
|
6.87
|
340,560
|
|
|
4/20/2016
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.00
|
13.10
|
13.15
|
6.57
|
199,155
|
|
|
4/19/2016
|
-0.70 / -5.07%
|
13.50
|
13.70
|
13.00
|
13.10
|
13.31
|
6.57
|
296,720
|
|
|