|
|
Closing price on 6/18/2010
|
|
| Open |
42.50 |
| High |
43.40 |
| Low |
41.60 |
| Volume |
481,800 |
| Split-adjusted Price |
10.58 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2010
|
+0.30 / +0.71%
|
42.50
|
43.40
|
41.60
|
42.30
|
42.18
|
10.58
|
481,800
|
|
|
6/17/2010
|
-2.00 / -4.55%
|
44.00
|
44.50
|
41.70
|
42.00
|
42.69
|
10.51
|
504,500
|
|
|
6/16/2010
|
0.00 / 0.00%
|
44.50
|
45.90
|
42.30
|
44.00
|
44.66
|
11.01
|
430,900
|
|
|
6/15/2010
|
+0.60 / +1.38%
|
44.90
|
45.50
|
43.00
|
44.00
|
44.01
|
11.01
|
421,500
|
|
|
6/14/2010
|
+2.40 / +5.85%
|
40.90
|
43.40
|
40.60
|
43.40
|
42.85
|
10.86
|
1,028,500
|
|
|
6/11/2010
|
+1.20 / +3.02%
|
41.00
|
42.10
|
40.20
|
41.00
|
40.61
|
10.26
|
380,900
|
|
|
6/10/2010
|
-0.50 / -1.24%
|
41.00
|
41.50
|
39.50
|
39.80
|
40.43
|
9.96
|
162,100
|
|
|
6/9/2010
|
-0.90 / -2.18%
|
42.50
|
42.50
|
40.30
|
40.30
|
41.41
|
10.08
|
538,900
|
|
|
6/8/2010
|
0.00 / 0.00%
|
39.00
|
42.50
|
39.00
|
41.20
|
40.89
|
10.31
|
280,400
|
|
|
6/7/2010
|
-3.10 / -7.00%
|
41.20
|
42.00
|
41.20
|
41.20
|
41.30
|
10.31
|
358,700
|
|
|
6/4/2010
|
-2.50 / -5.34%
|
46.50
|
46.70
|
43.50
|
44.30
|
44.30
|
11.08
|
333,900
|
|
|
6/3/2010
|
+2.00 / +4.46%
|
46.80
|
46.80
|
45.80
|
46.80
|
46.69
|
11.71
|
517,400
|
|
|
6/2/2010
|
+1.80 / +4.19%
|
41.00
|
45.90
|
41.00
|
44.80
|
43.85
|
11.21
|
348,800
|
|
|
6/1/2010
|
-2.00 / -4.44%
|
43.00
|
46.00
|
43.00
|
43.00
|
43.24
|
10.76
|
604,100
|
|
|
5/31/2010
|
+1.40 / +3.21%
|
46.50
|
46.60
|
44.30
|
45.00
|
46.22
|
11.26
|
1,314,500
|
|
|
5/28/2010
|
+2.80 / +6.86%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
10.91
|
36,200
|
|
|
5/27/2010
|
+2.10 / +5.43%
|
40.80
|
40.80
|
40.00
|
40.80
|
40.76
|
10.21
|
226,900
|
|
|
5/26/2010
|
+2.10 / +5.74%
|
37.30
|
38.70
|
36.50
|
38.70
|
38.20
|
9.68
|
123,700
|
|
|
5/25/2010
|
0.00 / 0.00%
|
34.10
|
38.00
|
34.10
|
36.60
|
36.17
|
9.16
|
648,100
|
|
|
5/24/2010
|
-2.70 / -6.87%
|
36.60
|
37.50
|
36.60
|
36.60
|
36.61
|
9.16
|
374,600
|
|
|
5/21/2010
|
-3.90 / -9.03%
|
39.50
|
39.50
|
39.30
|
39.30
|
39.33
|
9.83
|
32,200
|
|
|
5/20/2010
|
-1.60 / -3.57%
|
44.00
|
45.20
|
41.80
|
43.20
|
42.22
|
10.81
|
637,800
|
|
|
5/19/2010
|
-3.40 / -7.05%
|
47.00
|
47.00
|
44.80
|
44.80
|
44.88
|
11.21
|
270,600
|
|
|
5/18/2010
|
+0.50 / +1.05%
|
49.80
|
50.50
|
47.00
|
48.20
|
48.14
|
12.06
|
384,500
|
|
|
5/17/2010
|
-0.30 / -0.63%
|
47.00
|
47.70
|
46.00
|
47.70
|
47.58
|
11.93
|
448,600
|
|
|
5/14/2010
|
+0.90 / +1.91%
|
43.90
|
50.00
|
43.90
|
48.00
|
45.78
|
11.69
|
1,511,300
|
|
|
5/13/2010
|
-3.10 / -6.18%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
11.47
|
51,700
|
|
|
5/12/2010
|
-2.60 / -4.92%
|
51.50
|
51.50
|
50.20
|
50.20
|
50.65
|
12.23
|
64,000
|
|
|
5/11/2010
|
-4.20 / -7.37%
|
56.70
|
59.50
|
52.80
|
52.80
|
53.95
|
12.86
|
668,900
|
|
|
5/10/2010
|
-3.00 / -5.00%
|
60.70
|
60.70
|
56.50
|
57.00
|
56.73
|
13.88
|
542,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|