|
Closing price on 8/28/2017
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
7.80 |
| Volume |
59,330 |
| Split-adjusted Price |
4.85 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
7.80
|
8.50
|
8.50
|
4.85
|
59,330
|
|
|
8/25/2017
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.53
|
4.90
|
36,970
|
|
|
8/24/2017
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.62
|
4.85
|
45,180
|
|
|
8/23/2017
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
4.96
|
26,005
|
|
|
8/22/2017
|
+0.20 / +2.35%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.63
|
4.96
|
45,100
|
|
|
8/21/2017
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.50
|
8.57
|
4.85
|
35,550
|
|
|
8/18/2017
|
-0.40 / -4.49%
|
8.70
|
8.90
|
8.40
|
8.50
|
8.60
|
4.85
|
122,157
|
|
|
8/17/2017
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.96
|
5.07
|
292,305
|
|
|
8/16/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.03
|
5.19
|
63,170
|
|
|
8/15/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.04
|
5.19
|
59,900
|
|
|
8/14/2017
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.12
|
5.19
|
108,490
|
|
|
8/11/2017
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.24
|
5.30
|
63,530
|
|
|
8/10/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.27
|
5.30
|
63,000
|
|
|
8/9/2017
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.22
|
5.30
|
418,960
|
|
|
8/8/2017
|
+0.10 / +1.06%
|
9.60
|
10.00
|
9.40
|
9.50
|
9.53
|
5.42
|
198,121
|
|
|
8/7/2017
|
+0.10 / +1.08%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.44
|
5.36
|
212,587
|
|
|
8/4/2017
|
+0.20 / +2.20%
|
9.10
|
9.40
|
8.90
|
9.30
|
9.21
|
5.30
|
476,914
|
|
|
8/3/2017
|
-0.10 / -1.09%
|
9.10
|
9.40
|
9.00
|
9.10
|
9.10
|
5.19
|
268,456
|
|
|
8/2/2017
|
+0.40 / +4.55%
|
8.80
|
9.40
|
8.70
|
9.20
|
9.04
|
5.24
|
334,685
|
|
|
8/1/2017
|
+0.10 / +1.15%
|
8.70
|
9.20
|
8.70
|
8.80
|
8.99
|
5.02
|
677,619
|
|
|
7/31/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.61
|
4.96
|
143,600
|
|
|
7/28/2017
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.53
|
4.96
|
154,600
|
|
|
7/27/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.35
|
4.85
|
152,500
|
|
|
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
|
|
|