|
|
Closing price on 8/5/2015
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
22.30 |
| Volume |
366,000 |
| Split-adjusted Price |
11.28 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2015
|
+0.10 / +0.38%
|
26.10
|
26.50
|
26.00
|
26.20
|
26.19
|
13.13
|
1,203,830
|
|
|
7/10/2015
|
+0.50 / +1.95%
|
25.60
|
26.40
|
25.60
|
26.10
|
26.01
|
13.08
|
1,429,255
|
|
|
7/9/2015
|
-0.10 / -0.39%
|
25.60
|
25.90
|
25.40
|
25.60
|
25.59
|
12.83
|
1,614,550
|
|
|
7/8/2015
|
-2.50 / -8.87%
|
27.80
|
27.80
|
25.70
|
25.70
|
26.36
|
12.88
|
2,852,113
|
|
|
7/7/2015
|
-0.80 / -2.76%
|
29.00
|
29.00
|
28.20
|
28.20
|
28.53
|
13.54
|
2,022,068
|
|
|
7/6/2015
|
+1.10 / +3.94%
|
28.00
|
29.00
|
27.80
|
29.00
|
28.38
|
13.92
|
2,806,431
|
|
|
7/3/2015
|
+0.40 / +1.45%
|
27.80
|
28.30
|
27.70
|
27.90
|
27.99
|
13.39
|
1,808,684
|
|
|
7/2/2015
|
+0.10 / +0.36%
|
27.40
|
27.80
|
27.20
|
27.50
|
27.43
|
13.20
|
1,147,220
|
|
|
7/1/2015
|
+0.30 / +1.11%
|
27.30
|
27.50
|
27.00
|
27.40
|
27.23
|
13.15
|
1,106,732
|
|
|
6/30/2015
|
-0.20 / -0.73%
|
27.40
|
27.60
|
27.00
|
27.10
|
27.28
|
13.01
|
1,217,710
|
|
|
6/29/2015
|
+0.20 / +0.74%
|
27.10
|
27.30
|
26.70
|
27.30
|
26.97
|
13.10
|
1,182,460
|
|
|
6/26/2015
|
-0.90 / -3.21%
|
28.30
|
28.30
|
27.00
|
27.10
|
28.00
|
13.01
|
2,065,457
|
|
|
6/25/2015
|
-0.40 / -1.41%
|
28.40
|
28.60
|
28.00
|
28.00
|
28.23
|
13.44
|
1,040,227
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|