|
|
Closing price on 1/17/2012
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
184,500 |
| Split-adjusted Price |
4.36 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2012
|
-0.30 / -2.44%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.17
|
4.36
|
184,500
|
|
|
1/16/2012
|
+0.30 / +2.50%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.35
|
4.47
|
169,200
|
|
|
1/13/2012
|
+0.20 / +1.69%
|
11.70
|
12.10
|
11.70
|
12.00
|
12.00
|
4.36
|
137,000
|
|
|
1/12/2012
|
+0.20 / +1.72%
|
11.80
|
12.30
|
11.70
|
11.80
|
11.90
|
4.29
|
132,900
|
|
|
1/11/2012
|
-0.30 / -2.52%
|
11.90
|
12.10
|
11.50
|
11.60
|
11.80
|
4.22
|
142,300
|
|
|
1/10/2012
|
+0.30 / +2.59%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.81
|
4.33
|
158,900
|
|
|
1/9/2012
|
+0.20 / +1.75%
|
11.30
|
11.90
|
11.30
|
11.60
|
11.46
|
4.22
|
117,500
|
|
|
1/6/2012
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.29
|
4.14
|
161,900
|
|
|
1/5/2012
|
-0.40 / -3.42%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.51
|
4.11
|
151,100
|
|
|
1/4/2012
|
-0.40 / -3.31%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.74
|
4.25
|
192,700
|
|
|
1/3/2012
|
+0.10 / +0.83%
|
12.40
|
12.80
|
12.00
|
12.10
|
12.41
|
4.40
|
155,500
|
|
|
12/30/2011
|
+0.60 / +5.26%
|
11.60
|
12.30
|
11.60
|
12.00
|
12.01
|
4.36
|
233,400
|
|
|
12/29/2011
|
+0.10 / +0.88%
|
11.40
|
12.00
|
11.20
|
11.40
|
11.55
|
4.14
|
181,700
|
|
|
12/28/2011
|
+0.50 / +4.63%
|
11.10
|
11.50
|
11.00
|
11.30
|
11.30
|
4.11
|
169,100
|
|
|
12/27/2011
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.78
|
3.93
|
252,000
|
|
|
12/26/2011
|
+0.20 / +1.85%
|
10.50
|
11.10
|
10.50
|
11.00
|
10.80
|
4.00
|
204,400
|
|
|
12/23/2011
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.85
|
3.93
|
202,600
|
|
|
12/22/2011
|
-0.70 / -5.98%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.17
|
4.00
|
268,700
|
|
|
12/21/2011
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
11.70
|
11.81
|
4.25
|
166,100
|
|
|
12/20/2011
|
-0.70 / -5.65%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.83
|
4.25
|
209,300
|
|
|
12/19/2011
|
-0.20 / -1.59%
|
12.40
|
12.70
|
12.20
|
12.40
|
12.33
|
4.51
|
123,200
|
|
|
12/16/2011
|
+0.50 / +4.13%
|
12.30
|
12.80
|
12.20
|
12.60
|
12.56
|
4.58
|
107,800
|
|
|
12/15/2011
|
-0.50 / -3.97%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.07
|
4.40
|
243,200
|
|
|
12/14/2011
|
-0.60 / -4.55%
|
13.20
|
13.20
|
12.40
|
12.60
|
12.66
|
4.58
|
289,300
|
|
|
12/13/2011
|
-0.20 / -1.49%
|
13.30
|
13.50
|
13.10
|
13.20
|
13.26
|
4.80
|
99,600
|
|
|
12/12/2011
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.30
|
13.40
|
13.46
|
4.87
|
148,200
|
|
|
12/9/2011
|
-0.40 / -2.86%
|
14.00
|
14.10
|
13.50
|
13.60
|
13.63
|
4.94
|
216,900
|
|
|
12/8/2011
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.80
|
14.00
|
13.98
|
5.09
|
161,000
|
|
|
12/7/2011
|
-0.30 / -2.10%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.12
|
5.09
|
132,100
|
|
|
12/6/2011
|
-0.40 / -2.72%
|
14.90
|
14.90
|
14.20
|
14.30
|
14.52
|
5.20
|
280,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|