|
Closing price on 9/14/2018
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
190,500 |
| Split-adjusted Price |
4.60 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2018
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.53
|
4.60
|
190,500
|
|
|
9/13/2018
|
-0.20 / -2.60%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.66
|
4.60
|
314,200
|
|
|
9/12/2018
|
+0.50 / +6.94%
|
7.30
|
7.80
|
7.30
|
7.70
|
7.61
|
4.73
|
468,400
|
|
|
9/11/2018
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.22
|
4.42
|
139,200
|
|
|
9/10/2018
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.16
|
4.36
|
135,900
|
|
|
9/7/2018
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.07
|
4.36
|
91,000
|
|
|
9/6/2018
|
+0.10 / +1.43%
|
7.10
|
7.10
|
6.90
|
7.10
|
6.98
|
4.36
|
59,900
|
|
|
9/5/2018
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.15
|
4.30
|
189,800
|
|
|
9/4/2018
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.00
|
7.20
|
7.20
|
4.42
|
135,800
|
|
|
8/31/2018
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.18
|
4.36
|
82,900
|
|
|
8/30/2018
|
+0.50 / +7.35%
|
6.90
|
7.30
|
6.80
|
7.30
|
7.11
|
4.48
|
275,300
|
|
|
8/29/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.75
|
4.17
|
95,700
|
|
|
8/28/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
4.17
|
119,500
|
|
|
8/27/2018
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
4.17
|
148,300
|
|
|
8/24/2018
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.68
|
4.11
|
72,600
|
|
|
8/23/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.64
|
4.11
|
166,200
|
|
|
8/22/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.58
|
4.11
|
80,500
|
|
|
8/21/2018
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.62
|
4.11
|
133,800
|
|
|
8/20/2018
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.69
|
4.05
|
56,600
|
|
|
8/17/2018
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.79
|
4.17
|
44,000
|
|
|
8/16/2018
|
+0.40 / +6.35%
|
6.40
|
6.80
|
6.30
|
6.70
|
6.55
|
4.11
|
95,200
|
|
|
8/15/2018
|
-0.70 / -10.00%
|
7.00
|
7.10
|
6.30
|
6.30
|
6.64
|
3.87
|
262,700
|
|
|
8/14/2018
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.01
|
4.30
|
143,100
|
|
|
8/13/2018
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.10
|
4.42
|
417,800
|
|
|
8/10/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.19
|
4.48
|
94,600
|
|
|
8/9/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.15
|
4.48
|
226,100
|
|
|
8/8/2018
|
+0.50 / +7.35%
|
6.70
|
7.40
|
6.60
|
7.30
|
6.96
|
4.48
|
408,500
|
|
|
8/7/2018
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.79
|
4.17
|
176,100
|
|
|
8/6/2018
|
+0.50 / +7.81%
|
6.60
|
7.00
|
6.60
|
6.90
|
6.88
|
4.24
|
404,700
|
|
|
8/3/2018
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.29
|
3.93
|
341,200
|
|
|