|
Closing price on 9/18/2008
|
|
| Open |
33.10 |
| High |
33.10 |
| Low |
33.10 |
| Volume |
1,800 |
| Split-adjusted Price |
6.58 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2008
|
-2.40 / -6.76%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
6.58
|
1,800
|
|
|
9/17/2008
|
-2.00 / -5.33%
|
35.50
|
36.00
|
35.50
|
35.50
|
35.52
|
7.06
|
28,900
|
|
|
9/16/2008
|
-2.50 / -6.25%
|
38.10
|
40.00
|
37.50
|
37.50
|
38.06
|
7.46
|
63,800
|
|
|
9/15/2008
|
0.00 / 0.00%
|
37.20
|
42.80
|
37.20
|
40.00
|
40.29
|
7.95
|
64,100
|
|
|
9/12/2008
|
-2.80 / -6.54%
|
40.10
|
40.10
|
40.00
|
40.00
|
40.00
|
7.95
|
13,600
|
|
|
9/11/2008
|
-2.20 / -4.89%
|
44.00
|
45.90
|
42.80
|
42.80
|
42.96
|
8.51
|
40,200
|
|
|
9/10/2008
|
-2.10 / -4.46%
|
45.00
|
50.00
|
44.50
|
45.00
|
46.05
|
8.95
|
79,000
|
|
|
9/9/2008
|
-3.50 / -6.92%
|
47.10
|
52.90
|
47.10
|
47.10
|
47.80
|
9.36
|
106,900
|
|
|
9/8/2008
|
-3.80 / -6.99%
|
50.60
|
50.60
|
50.60
|
50.60
|
50.60
|
10.06
|
4,100
|
|
|
9/5/2008
|
-2.60 / -4.56%
|
55.00
|
55.00
|
54.40
|
54.40
|
54.42
|
10.82
|
45,000
|
|
|
9/4/2008
|
-1.50 / -2.56%
|
62.50
|
62.50
|
55.00
|
57.00
|
58.41
|
11.33
|
128,500
|
|
|
9/3/2008
|
+0.50 / +0.86%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
11.63
|
33,400
|
|
|
8/29/2008
|
+0.20 / +0.35%
|
53.90
|
61.80
|
53.90
|
58.00
|
54.73
|
11.53
|
156,200
|
|
|
8/28/2008
|
-4.00 / -6.47%
|
62.00
|
62.00
|
57.80
|
57.80
|
57.88
|
11.49
|
27,500
|
|
|
8/27/2008
|
+3.60 / +6.19%
|
62.20
|
62.20
|
59.00
|
61.80
|
62.13
|
12.29
|
162,100
|
|
|
8/26/2008
|
+3.80 / +6.99%
|
58.20
|
58.20
|
58.20
|
58.20
|
58.20
|
11.57
|
1,000
|
|
|
8/25/2008
|
+3.50 / +6.88%
|
54.40
|
54.40
|
54.40
|
54.40
|
54.40
|
10.82
|
3,000
|
|
|
8/22/2008
|
+3.30 / +6.93%
|
50.90
|
50.90
|
50.90
|
50.90
|
50.90
|
10.12
|
3,300
|
|
|
8/21/2008
|
+3.10 / +6.97%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
9.46
|
3,600
|
|
|
8/20/2008
|
-6.80 / -13.26%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
8.85
|
20,800
|
|
|
8/19/2008
|
+3.30 / +6.88%
|
51.30
|
51.30
|
51.30
|
51.30
|
51.30
|
8.27
|
87,900
|
|
|
8/18/2008
|
+3.10 / +6.90%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
7.74
|
115,300
|
|
|
8/15/2008
|
+1.70 / +3.94%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
7.24
|
2,400
|
|
|
8/14/2008
|
+1.60 / +3.85%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
6.96
|
2,000
|
|
|
8/13/2008
|
+1.60 / +4.00%
|
41.60
|
41.60
|
41.00
|
41.60
|
41.58
|
6.71
|
93,700
|
|
|
8/12/2008
|
+1.50 / +3.90%
|
40.00
|
40.00
|
39.00
|
40.00
|
39.99
|
6.45
|
210,000
|
|
|
8/11/2008
|
+1.30 / +3.49%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
6.21
|
13,700
|
|
|
8/8/2008
|
+0.20 / +0.54%
|
37.00
|
38.20
|
36.50
|
37.20
|
37.13
|
6.00
|
66,800
|
|
|
8/7/2008
|
-1.00 / -2.63%
|
39.30
|
39.30
|
36.30
|
37.00
|
37.99
|
5.97
|
87,000
|
|
|
8/6/2008
|
+1.00 / +2.70%
|
36.00
|
39.00
|
36.00
|
38.00
|
37.76
|
6.13
|
146,500
|
|
|