|
Closing price on 7/18/2016
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
309,751 |
| Split-adjusted Price |
7.02 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2016
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.10
|
7.02
|
309,751
|
|
|
7/15/2016
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.01
|
7.02
|
231,207
|
|
|
7/14/2016
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.10
|
13.97
|
7.07
|
693,809
|
|
|
7/13/2016
|
+0.30 / +2.17%
|
13.90
|
14.50
|
13.90
|
14.10
|
14.24
|
7.07
|
405,370
|
|
|
7/12/2016
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.75
|
6.92
|
765,631
|
|
|
7/11/2016
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
14.23
|
6.92
|
491,740
|
|
|
7/8/2016
|
-0.40 / -2.68%
|
14.70
|
14.80
|
14.40
|
14.50
|
14.59
|
7.27
|
581,310
|
|
|
7/7/2016
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.70
|
14.90
|
14.90
|
7.47
|
693,280
|
|
|
7/6/2016
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.60
|
14.90
|
14.80
|
7.47
|
623,763
|
|
|
7/5/2016
|
-0.20 / -1.32%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.06
|
7.52
|
668,638
|
|
|
7/4/2016
|
-0.20 / -1.30%
|
15.40
|
15.60
|
15.20
|
15.20
|
15.46
|
7.62
|
528,400
|
|
|
7/1/2016
|
+0.40 / +2.67%
|
15.00
|
15.50
|
14.80
|
15.40
|
15.17
|
7.72
|
538,925
|
|
|
6/30/2016
|
-0.10 / -0.66%
|
15.40
|
15.70
|
15.00
|
15.00
|
15.44
|
7.52
|
711,610
|
|
|
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
|
|
|