|
|
Closing price on 8/24/2015
|
|
| Open |
17.60 |
| High |
17.90 |
| Low |
16.70 |
| Volume |
1,571,470 |
| Split-adjusted Price |
8.37 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2015
|
-1.80 / -9.73%
|
17.60
|
17.90
|
16.70
|
16.70
|
17.09
|
8.37
|
1,571,470
|
|
|
8/21/2015
|
-0.40 / -2.12%
|
20.70
|
20.70
|
17.60
|
18.50
|
18.26
|
9.27
|
1,134,156
|
|
|
8/20/2015
|
-1.00 / -5.03%
|
19.90
|
19.90
|
18.60
|
18.90
|
19.22
|
9.47
|
974,795
|
|
|
8/19/2015
|
0.00 / 0.00%
|
21.80
|
21.80
|
19.80
|
19.90
|
19.97
|
9.98
|
466,087
|
|
|
8/18/2015
|
+0.40 / +2.05%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.75
|
9.98
|
510,520
|
|
|
8/17/2015
|
-0.80 / -3.94%
|
20.60
|
20.60
|
19.40
|
19.50
|
19.85
|
9.78
|
606,635
|
|
|
8/14/2015
|
-0.40 / -1.93%
|
20.70
|
20.70
|
19.90
|
20.30
|
20.31
|
10.18
|
704,550
|
|
|
8/13/2015
|
-0.70 / -3.27%
|
21.40
|
21.60
|
20.70
|
20.70
|
20.98
|
10.38
|
592,425
|
|
|
8/12/2015
|
-0.60 / -2.73%
|
20.20
|
22.00
|
20.20
|
21.40
|
21.52
|
10.73
|
807,925
|
|
|
8/11/2015
|
+0.20 / +0.92%
|
21.90
|
22.40
|
21.90
|
22.00
|
22.05
|
11.03
|
391,970
|
|
|
8/10/2015
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.60
|
21.80
|
21.72
|
10.93
|
708,350
|
|
|
8/7/2015
|
-0.20 / -0.90%
|
22.00
|
22.20
|
21.90
|
21.90
|
22.02
|
10.98
|
406,799
|
|
|
8/6/2015
|
-0.40 / -1.78%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.22
|
11.08
|
509,950
|
|
|
8/5/2015
|
+0.30 / +1.35%
|
22.40
|
22.50
|
22.30
|
22.50
|
22.41
|
11.28
|
366,000
|
|
|
8/4/2015
|
-0.10 / -0.45%
|
22.00
|
22.50
|
21.90
|
22.20
|
22.29
|
11.13
|
823,450
|
|
|
8/3/2015
|
-0.70 / -3.04%
|
22.90
|
22.90
|
22.10
|
22.30
|
22.45
|
11.18
|
871,838
|
|
|
7/31/2015
|
-0.40 / -1.71%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.23
|
11.53
|
354,238
|
|
|
7/30/2015
|
+0.50 / +2.18%
|
23.50
|
23.70
|
23.10
|
23.40
|
23.38
|
11.73
|
626,330
|
|
|
7/29/2015
|
-0.10 / -0.43%
|
23.00
|
23.50
|
22.90
|
22.90
|
23.14
|
11.48
|
574,716
|
|
|
7/28/2015
|
-0.80 / -3.36%
|
23.70
|
24.00
|
23.00
|
23.00
|
23.80
|
11.53
|
941,550
|
|
|
7/27/2015
|
+0.80 / +3.48%
|
23.10
|
24.20
|
23.00
|
23.80
|
23.61
|
11.93
|
1,272,779
|
|
|
7/24/2015
|
-0.20 / -0.86%
|
23.20
|
23.30
|
22.90
|
23.00
|
23.05
|
11.53
|
1,000,705
|
|
|
7/23/2015
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.22
|
11.63
|
883,500
|
|
|
7/22/2015
|
+0.20 / +0.87%
|
22.90
|
23.20
|
22.30
|
23.20
|
22.79
|
11.63
|
1,331,240
|
|
|
7/21/2015
|
-0.50 / -2.13%
|
23.60
|
23.90
|
22.80
|
23.00
|
23.22
|
11.53
|
1,021,183
|
|
|
7/20/2015
|
-1.20 / -4.86%
|
24.60
|
24.60
|
23.40
|
23.50
|
23.68
|
11.78
|
1,441,470
|
|
|
7/17/2015
|
+0.10 / +0.41%
|
24.60
|
25.10
|
24.60
|
24.70
|
24.83
|
12.38
|
658,435
|
|
|
7/16/2015
|
-0.10 / -0.40%
|
24.60
|
24.70
|
24.00
|
24.60
|
24.40
|
12.33
|
1,491,552
|
|
|
7/15/2015
|
-0.40 / -1.59%
|
25.40
|
25.70
|
24.70
|
24.70
|
25.20
|
12.38
|
1,593,004
|
|
|
7/14/2015
|
-1.10 / -4.20%
|
26.00
|
26.20
|
25.10
|
25.10
|
25.79
|
12.58
|
1,385,842
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|