|
|
Closing price on 1/9/2014
|
|
| Open |
14.70 |
| High |
16.10 |
| Low |
14.70 |
| Volume |
1,675,297 |
| Split-adjusted Price |
7.23 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2014
|
+1.20 / +8.16%
|
14.70
|
16.10
|
14.70
|
15.90
|
15.51
|
7.23
|
1,675,297
|
|
|
1/8/2014
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.63
|
6.68
|
295,350
|
|
|
1/7/2014
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.64
|
6.64
|
207,934
|
|
|
1/6/2014
|
+0.30 / +2.10%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.50
|
6.64
|
142,487
|
|
|
1/3/2014
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.31
|
6.50
|
88,500
|
|
|
1/2/2014
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.40
|
6.55
|
68,867
|
|
|
12/31/2013
|
+0.40 / +2.84%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.26
|
6.59
|
238,500
|
|
|
12/30/2013
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.28
|
6.41
|
282,500
|
|
|
12/27/2013
|
-0.30 / -2.03%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.62
|
6.59
|
325,421
|
|
|
12/26/2013
|
-0.20 / -1.33%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.81
|
6.73
|
96,122
|
|
|
12/25/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.88
|
6.82
|
171,649
|
|
|
12/24/2013
|
+0.40 / +2.74%
|
14.80
|
15.20
|
14.70
|
15.00
|
14.94
|
6.82
|
1,318,459
|
|
|
12/23/2013
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.50
|
14.60
|
14.79
|
6.64
|
580,400
|
|
|
12/20/2013
|
-0.30 / -2.00%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.82
|
6.68
|
299,046
|
|
|
12/19/2013
|
+0.20 / +1.35%
|
14.80
|
15.30
|
14.80
|
15.00
|
15.15
|
6.82
|
764,360
|
|
|
12/18/2013
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.84
|
6.73
|
217,447
|
|
|
12/17/2013
|
+0.60 / +4.23%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.62
|
6.73
|
1,091,601
|
|
|
12/16/2013
|
+0.20 / +1.43%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.07
|
6.46
|
145,108
|
|
|
12/13/2013
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.90
|
6.37
|
69,961
|
|
|
12/12/2013
|
+0.10 / +0.72%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.83
|
6.32
|
194,200
|
|
|
12/11/2013
|
-0.30 / -2.13%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.95
|
6.27
|
269,239
|
|
|
12/10/2013
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.17
|
6.41
|
129,000
|
|
|
12/9/2013
|
+0.10 / +0.71%
|
14.10
|
14.60
|
14.10
|
14.20
|
14.27
|
6.46
|
309,495
|
|
|
12/6/2013
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.15
|
6.41
|
226,000
|
|
|
12/5/2013
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.16
|
6.46
|
194,860
|
|
|
12/4/2013
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.28
|
6.50
|
250,300
|
|
|
12/3/2013
|
+0.20 / +1.43%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.16
|
6.46
|
168,650
|
|
|
12/2/2013
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.08
|
6.37
|
127,900
|
|
|
11/29/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.13
|
6.46
|
148,229
|
|
|
11/28/2013
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.23
|
6.46
|
105,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|