|
Closing price on 7/26/2017
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
69,566 |
| Split-adjusted Price |
4.85 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.51
|
4.85
|
69,566
|
|
|
7/25/2017
|
-0.30 / -3.41%
|
9.00
|
9.00
|
8.20
|
8.50
|
8.44
|
4.85
|
149,596
|
|
|
7/24/2017
|
+0.10 / +1.15%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.87
|
5.02
|
248,484
|
|
|
7/21/2017
|
+0.30 / +3.57%
|
8.40
|
9.00
|
8.40
|
8.70
|
8.77
|
4.96
|
725,906
|
|
|
7/20/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.34
|
4.79
|
124,722
|
|
|
7/19/2017
|
+0.30 / +3.70%
|
8.10
|
8.60
|
8.10
|
8.40
|
8.40
|
4.79
|
385,200
|
|
|
7/18/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.12
|
4.62
|
218,506
|
|
|
7/17/2017
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.02
|
4.62
|
332,217
|
|
|
7/14/2017
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.83
|
4.50
|
68,743
|
|
|
7/13/2017
|
+0.10 / +1.30%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.85
|
4.45
|
98,074
|
|
|
7/12/2017
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.79
|
4.39
|
145,004
|
|
|
7/11/2017
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.79
|
4.50
|
109,400
|
|
|
7/10/2017
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.70
|
7.90
|
7.85
|
4.50
|
181,100
|
|
|
7/7/2017
|
-0.30 / -3.57%
|
8.80
|
8.80
|
8.10
|
8.10
|
8.28
|
4.62
|
181,561
|
|
|
7/6/2017
|
+0.40 / +5.00%
|
8.00
|
8.40
|
7.90
|
8.40
|
8.21
|
4.79
|
505,462
|
|
|
7/5/2017
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.93
|
4.56
|
309,512
|
|
|
7/4/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.73
|
4.45
|
63,677
|
|
|
7/3/2017
|
+0.10 / +1.30%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.84
|
4.45
|
161,500
|
|
|
6/30/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.75
|
4.39
|
316,530
|
|
|
6/29/2017
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.68
|
4.39
|
305,325
|
|
|
6/28/2017
|
+0.10 / +1.35%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.48
|
4.28
|
140,323
|
|
|
6/27/2017
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.48
|
4.22
|
153,524
|
|
|
6/26/2017
|
+0.20 / +2.70%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.55
|
4.33
|
132,880
|
|
|
6/23/2017
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.34
|
4.22
|
43,700
|
|
|
6/22/2017
|
0.00 / 0.00%
|
7.20
|
7.60
|
7.20
|
7.50
|
7.36
|
4.28
|
33,052
|
|
|
6/21/2017
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.44
|
4.28
|
101,960
|
|
|
6/20/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.52
|
4.33
|
96,600
|
|
|
6/19/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.50
|
4.33
|
111,200
|
|
|
6/16/2017
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.57
|
4.33
|
233,060
|
|
|
6/15/2017
|
-0.20 / -2.60%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.58
|
4.28
|
143,840
|
|
|