|
|
Closing price on 6/29/2016
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
545,970 |
| Split-adjusted Price |
7.57 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2016
|
+0.30 / +2.03%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.05
|
7.57
|
545,970
|
|
|
6/28/2016
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.40
|
14.80
|
14.71
|
7.42
|
297,980
|
|
|
6/27/2016
|
-0.30 / -2.00%
|
15.00
|
15.10
|
14.30
|
14.70
|
14.63
|
7.37
|
684,910
|
|
|
6/24/2016
|
-0.90 / -5.66%
|
16.00
|
16.00
|
14.40
|
15.00
|
14.89
|
7.52
|
2,202,890
|
|
|
6/23/2016
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.98
|
7.97
|
485,466
|
|
|
6/22/2016
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.23
|
8.12
|
715,940
|
|
|
6/21/2016
|
-0.40 / -2.42%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.38
|
8.07
|
780,199
|
|
|
6/20/2016
|
+0.30 / +1.85%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.45
|
8.27
|
890,400
|
|
|
6/17/2016
|
+0.30 / +1.89%
|
15.70
|
16.20
|
15.60
|
16.20
|
15.75
|
8.12
|
991,645
|
|
|
6/16/2016
|
-0.50 / -3.05%
|
16.10
|
16.30
|
15.90
|
15.90
|
16.09
|
7.97
|
673,650
|
|
|
6/15/2016
|
+0.10 / +0.61%
|
16.10
|
16.50
|
15.80
|
16.40
|
16.06
|
8.22
|
669,828
|
|
|
6/14/2016
|
+0.50 / +3.16%
|
15.60
|
16.50
|
15.60
|
16.30
|
16.17
|
8.17
|
1,462,336
|
|
|
6/13/2016
|
-1.10 / -6.51%
|
16.50
|
16.60
|
15.80
|
15.80
|
16.18
|
7.92
|
1,235,690
|
|
|
6/10/2016
|
-0.30 / -1.74%
|
17.20
|
17.40
|
16.70
|
16.90
|
16.95
|
8.47
|
1,356,340
|
|
|
6/9/2016
|
+1.10 / +6.83%
|
16.50
|
17.30
|
16.30
|
17.20
|
16.85
|
8.62
|
1,800,583
|
|
|
6/8/2016
|
-0.30 / -1.83%
|
16.60
|
16.90
|
16.10
|
16.10
|
16.65
|
8.07
|
1,827,070
|
|
|
6/7/2016
|
+1.30 / +8.61%
|
15.20
|
16.50
|
15.10
|
16.40
|
15.99
|
8.22
|
1,920,780
|
|
|
6/6/2016
|
+0.50 / +3.42%
|
14.60
|
15.20
|
14.50
|
15.10
|
14.97
|
7.57
|
1,715,726
|
|
|
6/3/2016
|
+0.40 / +2.82%
|
14.30
|
14.80
|
14.30
|
14.60
|
14.56
|
7.32
|
1,446,940
|
|
|
6/2/2016
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.09
|
7.12
|
206,167
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|