|
|
Closing price on 9/28/2010
|
|
| Open |
39.20 |
| High |
39.60 |
| Low |
38.00 |
| Volume |
619,200 |
| Split-adjusted Price |
9.51 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
0.00 / 0.00%
|
39.20
|
39.60
|
38.00
|
38.00
|
38.75
|
9.51
|
619,200
|
|
|
9/27/2010
|
+2.50 / +7.04%
|
36.00
|
38.00
|
36.00
|
38.00
|
37.30
|
9.51
|
1,213,600
|
|
|
9/24/2010
|
+1.10 / +3.20%
|
34.00
|
36.10
|
34.00
|
35.50
|
35.55
|
8.88
|
960,500
|
|
|
9/23/2010
|
-0.20 / -0.58%
|
34.20
|
34.60
|
33.00
|
34.40
|
33.83
|
8.60
|
736,600
|
|
|
9/22/2010
|
-0.40 / -1.14%
|
34.00
|
36.00
|
34.00
|
34.60
|
35.01
|
8.65
|
466,600
|
|
|
9/21/2010
|
0.00 / 0.00%
|
36.60
|
36.90
|
34.00
|
35.00
|
35.43
|
8.75
|
1,086,300
|
|
|
9/20/2010
|
+2.20 / +6.71%
|
34.90
|
35.00
|
33.00
|
35.00
|
34.91
|
8.75
|
726,100
|
|
|
9/17/2010
|
+1.40 / +4.46%
|
31.10
|
32.80
|
31.00
|
32.80
|
32.76
|
8.20
|
449,000
|
|
|
9/16/2010
|
+1.40 / +4.67%
|
30.50
|
31.40
|
29.90
|
31.40
|
30.73
|
7.85
|
469,100
|
|
|
9/15/2010
|
-1.90 / -5.96%
|
32.00
|
32.00
|
29.80
|
30.00
|
30.60
|
7.50
|
452,600
|
|
|
9/14/2010
|
+1.30 / +4.25%
|
30.00
|
32.40
|
29.50
|
31.90
|
31.12
|
7.98
|
853,700
|
|
|
9/13/2010
|
-1.50 / -4.67%
|
32.00
|
32.00
|
30.60
|
30.60
|
30.76
|
7.65
|
465,200
|
|
|
9/10/2010
|
-2.90 / -8.29%
|
36.00
|
36.00
|
32.10
|
32.10
|
32.92
|
8.03
|
649,500
|
|
|
9/9/2010
|
+1.80 / +5.42%
|
35.00
|
35.00
|
32.60
|
35.00
|
34.53
|
8.75
|
1,064,500
|
|
|
9/8/2010
|
+2.10 / +6.75%
|
33.20
|
33.20
|
31.20
|
33.20
|
32.79
|
8.30
|
2,962,200
|
|
|
9/7/2010
|
+2.00 / +6.87%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
7.78
|
145,300
|
|
|
9/6/2010
|
+1.90 / +6.99%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
7.28
|
50,400
|
|
|
9/1/2010
|
+1.60 / +6.25%
|
27.20
|
27.20
|
27.00
|
27.20
|
27.20
|
6.80
|
171,100
|
|
|
8/31/2010
|
+1.60 / +6.67%
|
25.60
|
25.60
|
24.50
|
25.60
|
25.49
|
6.40
|
424,200
|
|
|
8/30/2010
|
+1.20 / +5.26%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.98
|
6.00
|
105,500
|
|
|
8/27/2010
|
+0.10 / +0.44%
|
22.70
|
23.10
|
21.50
|
22.80
|
22.50
|
5.70
|
355,800
|
|
|
8/26/2010
|
+0.70 / +3.18%
|
21.30
|
23.60
|
21.30
|
22.70
|
22.63
|
5.68
|
476,300
|
|
|
8/25/2010
|
-1.50 / -6.38%
|
22.50
|
22.80
|
22.00
|
22.00
|
22.09
|
5.50
|
490,900
|
|
|
8/24/2010
|
-1.00 / -4.08%
|
24.00
|
24.10
|
23.50
|
23.50
|
23.57
|
5.88
|
550,600
|
|
|
8/23/2010
|
-1.70 / -6.49%
|
26.00
|
26.00
|
24.30
|
24.50
|
25.16
|
6.13
|
322,600
|
|
|
8/20/2010
|
+0.10 / +0.38%
|
26.40
|
27.00
|
25.00
|
26.20
|
26.05
|
6.55
|
285,700
|
|
|
8/19/2010
|
-0.90 / -3.33%
|
26.90
|
27.20
|
26.10
|
26.10
|
26.61
|
6.53
|
203,800
|
|
|
8/18/2010
|
-1.60 / -5.59%
|
28.50
|
28.50
|
26.70
|
27.00
|
27.16
|
6.75
|
299,800
|
|
|
8/17/2010
|
+0.50 / +1.78%
|
29.80
|
29.80
|
27.00
|
28.60
|
28.35
|
7.15
|
471,500
|
|
|
8/16/2010
|
+1.10 / +4.07%
|
26.60
|
28.10
|
26.60
|
28.10
|
27.94
|
7.03
|
298,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|