|
|
Closing price on 8/1/2016
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
246,800 |
| Split-adjusted Price |
6.57 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2016
|
+0.20 / +1.55%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.03
|
6.57
|
246,800
|
|
|
7/29/2016
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.86
|
6.47
|
134,331
|
|
|
7/28/2016
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.99
|
6.52
|
310,100
|
|
|
7/27/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.19
|
6.57
|
179,300
|
|
|
7/26/2016
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.14
|
6.57
|
320,100
|
|
|
7/25/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.43
|
6.77
|
77,010
|
|
|
7/22/2016
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.43
|
6.77
|
769,000
|
|
|
7/21/2016
|
+0.30 / +2.26%
|
13.30
|
13.90
|
13.20
|
13.60
|
13.44
|
6.82
|
388,437
|
|
|
7/20/2016
|
-0.60 / -4.32%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.59
|
6.67
|
287,078
|
|
|
7/19/2016
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.70
|
13.90
|
13.92
|
6.97
|
240,623
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|