|
|
Closing price on 10/3/2014
|
|
| Open |
34.20 |
| High |
34.80 |
| Low |
34.10 |
| Volume |
1,307,540 |
| Split-adjusted Price |
16.61 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2014
|
+0.20 / +0.58%
|
34.20
|
34.80
|
34.10
|
34.60
|
34.45
|
16.61
|
1,307,540
|
|
|
10/2/2014
|
-0.60 / -1.71%
|
35.50
|
35.80
|
34.40
|
34.40
|
34.99
|
16.51
|
2,151,397
|
|
|
10/1/2014
|
+1.30 / +3.86%
|
33.70
|
35.50
|
33.70
|
35.00
|
34.80
|
16.80
|
1,748,757
|
|
|
9/30/2014
|
-0.80 / -2.32%
|
34.50
|
35.40
|
33.20
|
33.70
|
34.04
|
16.17
|
1,667,434
|
|
|
9/29/2014
|
-1.80 / -4.96%
|
36.30
|
36.30
|
34.30
|
34.50
|
35.18
|
16.56
|
1,398,096
|
|
|
9/26/2014
|
-1.00 / -2.68%
|
37.50
|
38.00
|
36.10
|
36.30
|
37.34
|
17.42
|
2,030,618
|
|
|
9/25/2014
|
+2.60 / +7.49%
|
35.00
|
37.40
|
33.00
|
37.30
|
34.79
|
17.90
|
1,979,116
|
|
|
9/24/2014
|
-2.00 / -5.45%
|
36.70
|
36.80
|
33.60
|
34.70
|
35.48
|
16.65
|
2,665,936
|
|
|
9/23/2014
|
-2.30 / -5.90%
|
39.00
|
39.20
|
36.00
|
36.70
|
37.85
|
17.61
|
2,671,541
|
|
|
9/22/2014
|
+0.40 / +1.04%
|
38.70
|
41.40
|
38.60
|
39.00
|
40.31
|
18.72
|
1,732,790
|
|
|
9/19/2014
|
+1.80 / +4.89%
|
35.50
|
38.60
|
35.10
|
38.60
|
36.95
|
18.53
|
2,035,928
|
|
|
9/18/2014
|
-4.00 / -9.80%
|
40.80
|
41.70
|
36.80
|
36.80
|
39.28
|
17.66
|
4,674,985
|
|
|
9/17/2014
|
-4.00 / -8.93%
|
45.00
|
47.40
|
40.80
|
40.80
|
45.33
|
19.58
|
3,117,921
|
|
|
9/16/2014
|
+4.00 / +9.80%
|
41.00
|
44.80
|
40.00
|
44.80
|
41.12
|
21.50
|
2,997,768
|
|
|
9/15/2014
|
+2.90 / +7.65%
|
39.00
|
41.60
|
38.50
|
40.80
|
41.39
|
19.58
|
3,303,079
|
|
|
9/12/2014
|
+3.40 / +9.86%
|
34.60
|
37.90
|
34.20
|
37.90
|
36.15
|
18.19
|
5,362,044
|
|
|
9/11/2014
|
+1.00 / +2.99%
|
33.50
|
35.00
|
33.50
|
34.50
|
34.42
|
16.56
|
2,180,388
|
|
|
9/10/2014
|
+1.00 / +3.08%
|
32.00
|
33.50
|
31.00
|
33.50
|
32.61
|
16.08
|
1,946,067
|
|
|
9/9/2014
|
-3.10 / -8.71%
|
35.60
|
35.60
|
32.10
|
32.50
|
34.12
|
15.60
|
2,547,755
|
|
|
9/8/2014
|
+1.60 / +4.71%
|
34.10
|
36.10
|
33.80
|
35.60
|
34.82
|
17.09
|
2,546,058
|
|
|
9/5/2014
|
+0.60 / +1.80%
|
34.50
|
34.50
|
33.50
|
34.00
|
34.08
|
16.32
|
1,235,655
|
|
|
9/4/2014
|
+0.70 / +2.14%
|
32.50
|
33.40
|
32.10
|
33.40
|
32.76
|
16.03
|
1,619,940
|
|
|
9/3/2014
|
-1.30 / -3.82%
|
34.00
|
34.40
|
32.70
|
32.70
|
33.50
|
15.69
|
2,150,500
|
|
|
8/29/2014
|
-0.50 / -1.45%
|
34.50
|
35.60
|
33.70
|
34.00
|
34.36
|
16.32
|
1,743,065
|
|
|
8/28/2014
|
+0.60 / +1.77%
|
33.60
|
35.60
|
33.00
|
34.50
|
34.27
|
16.56
|
1,784,704
|
|
|
8/27/2014
|
-0.40 / -1.17%
|
34.80
|
35.00
|
33.30
|
33.90
|
34.03
|
16.27
|
1,966,268
|
|
|
8/26/2014
|
+2.80 / +8.89%
|
31.60
|
34.60
|
31.60
|
34.30
|
33.56
|
16.46
|
2,099,922
|
|
|
8/25/2014
|
+2.80 / +9.76%
|
28.80
|
31.50
|
28.80
|
31.50
|
30.05
|
15.12
|
1,544,360
|
|
|
8/22/2014
|
-0.20 / -0.69%
|
28.90
|
29.60
|
28.50
|
28.70
|
28.95
|
13.78
|
1,671,812
|
|
|
8/21/2014
|
-0.10 / -0.34%
|
29.30
|
29.90
|
28.50
|
28.90
|
29.12
|
13.87
|
2,163,417
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|