|
Closing price on 9/25/2017
|
|
| Open |
9.40 |
| High |
10.20 |
| Low |
9.40 |
| Volume |
1,030,527 |
| Split-adjusted Price |
5.76 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2017
|
+0.80 / +8.60%
|
9.40
|
10.20
|
9.40
|
10.10
|
9.90
|
5.76
|
1,030,527
|
|
|
9/22/2017
|
-0.10 / -1.06%
|
9.30
|
9.60
|
9.30
|
9.30
|
9.38
|
5.30
|
105,014
|
|
|
9/21/2017
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.39
|
5.36
|
342,300
|
|
|
9/20/2017
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.38
|
5.36
|
157,346
|
|
|
9/19/2017
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.44
|
5.36
|
305,220
|
|
|
9/18/2017
|
+0.60 / +6.82%
|
8.80
|
9.60
|
8.80
|
9.40
|
9.31
|
5.36
|
455,720
|
|
|
9/15/2017
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
5.02
|
18,410
|
|
|
9/14/2017
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.62
|
4.96
|
126,331
|
|
|
9/13/2017
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.63
|
4.90
|
52,804
|
|
|
9/12/2017
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.73
|
4.96
|
61,627
|
|
|
9/11/2017
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.57
|
4.90
|
28,110
|
|
|
9/8/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.65
|
4.96
|
29,200
|
|
|
9/7/2017
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.67
|
4.96
|
57,579
|
|
|
9/6/2017
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.20
|
8.60
|
8.44
|
4.90
|
98,200
|
|
|
9/5/2017
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
4.85
|
30,020
|
|
|
9/1/2017
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
4.90
|
5,700
|
|
|
8/31/2017
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.42
|
4.85
|
19,600
|
|
|
8/30/2017
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.32
|
4.79
|
31,110
|
|
|
8/29/2017
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.38
|
4.90
|
66,748
|
|
|
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
|
|
|