|
Closing price on 8/31/2016
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
486,222 |
| Split-adjusted Price |
5.51 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2016
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.09
|
5.51
|
486,222
|
|
|
8/30/2016
|
+0.70 / +6.60%
|
10.70
|
11.30
|
10.20
|
11.30
|
10.87
|
5.66
|
390,990
|
|
|
8/29/2016
|
-0.90 / -7.83%
|
11.50
|
11.60
|
10.40
|
10.60
|
10.82
|
5.31
|
969,237
|
|
|
8/26/2016
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.62
|
5.76
|
913,690
|
|
|
8/25/2016
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.96
|
6.02
|
342,000
|
|
|
8/24/2016
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.23
|
6.07
|
305,102
|
|
|
8/23/2016
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.27
|
6.22
|
361,111
|
|
|
8/22/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.61
|
6.32
|
182,629
|
|
|
8/19/2016
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.60
|
12.60
|
12.60
|
6.32
|
584,090
|
|
|
8/18/2016
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.79
|
6.32
|
432,500
|
|
|
8/17/2016
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.07
|
6.52
|
439,151
|
|
|
8/16/2016
|
-0.10 / -0.76%
|
13.20
|
13.50
|
12.90
|
13.00
|
13.16
|
6.52
|
382,064
|
|
|
8/15/2016
|
+0.40 / +3.15%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.00
|
6.57
|
883,180
|
|
|
8/12/2016
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.60
|
12.70
|
12.89
|
6.37
|
569,461
|
|
|
8/11/2016
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.72
|
6.37
|
264,938
|
|
|
8/10/2016
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.83
|
6.47
|
587,100
|
|
|
8/9/2016
|
+0.30 / +2.34%
|
12.80
|
13.20
|
12.80
|
13.10
|
13.05
|
6.57
|
314,995
|
|
|
8/8/2016
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.70
|
6.42
|
83,000
|
|
|
8/5/2016
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.77
|
6.37
|
209,582
|
|
|
8/4/2016
|
+0.20 / +1.56%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.10
|
6.52
|
248,427
|
|
|
8/3/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.61
|
6.42
|
225,382
|
|
|
8/2/2016
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.69
|
6.42
|
267,033
|
|
|
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
|
|
|