|
|
Closing price on 11/10/2014
|
|
| Open |
33.60 |
| High |
34.40 |
| Low |
33.60 |
| Volume |
1,320,765 |
| Split-adjusted Price |
16.13 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2014
|
0.00 / 0.00%
|
33.60
|
34.40
|
33.60
|
33.60
|
33.95
|
16.13
|
1,320,765
|
|
|
11/7/2014
|
-0.10 / -0.30%
|
32.50
|
33.80
|
32.50
|
33.60
|
33.57
|
16.13
|
1,369,010
|
|
|
11/6/2014
|
0.00 / 0.00%
|
33.60
|
34.90
|
33.60
|
33.70
|
34.18
|
16.17
|
1,686,144
|
|
|
11/5/2014
|
-0.10 / -0.30%
|
33.50
|
33.90
|
32.60
|
33.70
|
33.44
|
16.17
|
1,682,177
|
|
|
11/4/2014
|
+0.70 / +2.11%
|
33.30
|
35.00
|
32.80
|
33.80
|
34.02
|
16.22
|
2,954,765
|
|
|
11/3/2014
|
+2.60 / +8.52%
|
31.00
|
33.10
|
31.00
|
33.10
|
32.27
|
15.89
|
2,893,220
|
|
|
10/31/2014
|
+0.70 / +2.35%
|
29.50
|
30.90
|
29.50
|
30.50
|
30.22
|
14.64
|
1,114,525
|
|
|
10/30/2014
|
-0.60 / -1.97%
|
30.40
|
30.40
|
29.80
|
29.80
|
30.07
|
14.30
|
874,210
|
|
|
10/29/2014
|
+1.10 / +3.75%
|
30.00
|
30.70
|
29.70
|
30.40
|
30.12
|
14.59
|
702,010
|
|
|
10/28/2014
|
+0.30 / +1.03%
|
29.00
|
29.60
|
28.80
|
29.30
|
29.23
|
14.06
|
1,093,860
|
|
|
10/27/2014
|
-1.80 / -5.84%
|
30.70
|
31.00
|
28.80
|
29.00
|
29.92
|
13.92
|
1,706,890
|
|
|
10/24/2014
|
+0.10 / +0.33%
|
30.70
|
31.40
|
30.50
|
30.80
|
30.97
|
14.78
|
859,710
|
|
|
10/23/2014
|
-1.00 / -3.15%
|
32.00
|
32.40
|
30.60
|
30.70
|
31.37
|
14.73
|
993,282
|
|
|
10/22/2014
|
+1.40 / +4.62%
|
30.70
|
31.70
|
30.70
|
31.70
|
31.22
|
15.21
|
1,283,634
|
|
|
10/21/2014
|
-0.90 / -2.88%
|
31.30
|
31.30
|
30.20
|
30.30
|
30.68
|
14.54
|
1,470,644
|
|
|
10/20/2014
|
-0.50 / -1.58%
|
31.80
|
32.50
|
31.20
|
31.20
|
31.92
|
14.97
|
1,101,773
|
|
|
10/17/2014
|
+0.20 / +0.63%
|
31.50
|
32.40
|
30.00
|
31.70
|
31.08
|
15.21
|
1,651,655
|
|
|
10/16/2014
|
-2.60 / -7.62%
|
34.10
|
34.10
|
31.50
|
31.50
|
32.63
|
15.12
|
1,916,974
|
|
|
10/15/2014
|
-0.40 / -1.16%
|
34.90
|
34.90
|
33.20
|
34.10
|
34.01
|
16.37
|
1,519,628
|
|
|
10/14/2014
|
-0.40 / -1.15%
|
35.40
|
35.60
|
34.50
|
34.50
|
35.06
|
16.56
|
1,322,974
|
|
|
10/13/2014
|
-0.60 / -1.69%
|
35.40
|
35.40
|
34.80
|
34.90
|
35.04
|
16.75
|
1,215,908
|
|
|
10/10/2014
|
-0.80 / -2.20%
|
36.50
|
36.50
|
35.40
|
35.50
|
35.85
|
17.04
|
1,599,360
|
|
|
10/9/2014
|
+0.30 / +0.83%
|
36.10
|
37.40
|
36.10
|
36.30
|
36.79
|
17.42
|
1,497,825
|
|
|
10/8/2014
|
+0.40 / +1.12%
|
35.30
|
36.80
|
35.20
|
36.00
|
35.95
|
17.28
|
2,236,625
|
|
|
10/7/2014
|
-0.40 / -1.11%
|
35.90
|
36.30
|
35.50
|
35.60
|
35.79
|
17.09
|
1,157,612
|
|
|
10/6/2014
|
+1.40 / +4.05%
|
34.70
|
36.40
|
34.70
|
36.00
|
35.79
|
17.28
|
1,483,838
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|