|
|
Closing price on 6/4/2014
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
260,057 |
| Split-adjusted Price |
6.82 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2014
|
-0.30 / -1.96%
|
15.10
|
15.20
|
14.90
|
15.00
|
14.97
|
6.82
|
260,057
|
|
|
6/3/2014
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.00
|
15.30
|
15.15
|
6.96
|
162,251
|
|
|
6/2/2014
|
-0.30 / -1.94%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.24
|
6.91
|
195,410
|
|
|
5/30/2014
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.10
|
15.50
|
15.35
|
7.05
|
212,544
|
|
|
5/29/2014
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.50
|
15.60
|
15.64
|
7.09
|
316,292
|
|
|
5/28/2014
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.76
|
7.18
|
598,570
|
|
|
5/27/2014
|
+0.50 / +3.31%
|
14.90
|
15.70
|
14.90
|
15.60
|
15.38
|
7.09
|
403,500
|
|
|
5/26/2014
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.70
|
15.10
|
14.93
|
6.87
|
150,025
|
|
|
5/23/2014
|
-0.20 / -1.31%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.17
|
6.87
|
278,299
|
|
|
5/22/2014
|
-0.60 / -3.77%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.57
|
6.96
|
427,827
|
|
|
5/21/2014
|
+0.50 / +3.25%
|
14.90
|
15.90
|
14.90
|
15.90
|
15.63
|
7.23
|
523,060
|
|
|
5/20/2014
|
+0.30 / +1.99%
|
14.80
|
15.40
|
14.70
|
15.40
|
15.16
|
7.00
|
308,966
|
|
|
5/19/2014
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.70
|
15.10
|
14.84
|
6.87
|
297,600
|
|
|
5/16/2014
|
+0.60 / +4.17%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.78
|
6.82
|
285,500
|
|
|
5/15/2014
|
-0.50 / -3.36%
|
14.90
|
15.20
|
14.20
|
14.40
|
14.73
|
6.55
|
480,400
|
|
|
5/14/2014
|
+0.90 / +6.43%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.54
|
6.78
|
240,710
|
|
|
5/13/2014
|
-0.10 / -0.71%
|
14.10
|
14.60
|
13.80
|
14.00
|
14.07
|
6.37
|
369,310
|
|
|
5/12/2014
|
-1.10 / -7.24%
|
15.20
|
15.20
|
13.80
|
14.10
|
14.16
|
6.41
|
512,000
|
|
|
5/9/2014
|
+0.80 / +5.56%
|
14.40
|
15.20
|
14.10
|
15.20
|
14.68
|
6.91
|
358,280
|
|
|
5/8/2014
|
-1.50 / -9.43%
|
15.80
|
15.80
|
14.40
|
14.40
|
14.59
|
6.55
|
1,329,025
|
|
|
5/7/2014
|
+0.30 / +1.92%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.80
|
7.23
|
158,200
|
|
|
5/6/2014
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.20
|
15.60
|
15.66
|
7.09
|
382,936
|
|
|
5/5/2014
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.00
|
16.00
|
16.27
|
7.28
|
571,714
|
|
|
4/29/2014
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.86
|
7.28
|
288,910
|
|
|
4/28/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.77
|
7.18
|
125,700
|
|
|
4/25/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.89
|
7.18
|
323,505
|
|
|
4/24/2014
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.80
|
7.23
|
181,441
|
|
|
4/23/2014
|
+0.30 / +1.91%
|
15.70
|
16.20
|
15.70
|
16.00
|
15.99
|
7.28
|
318,332
|
|
|
4/22/2014
|
+0.50 / +3.29%
|
15.50
|
15.80
|
15.00
|
15.70
|
15.33
|
7.14
|
275,530
|
|
|
4/21/2014
|
-0.80 / -5.00%
|
16.10
|
16.10
|
15.20
|
15.20
|
15.52
|
6.91
|
278,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|