|
|
Closing price on 2/18/2014
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.90 |
| Volume |
808,248 |
| Split-adjusted Price |
7.78 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2014
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.00
|
7.78
|
808,248
|
|
|
2/17/2014
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.80
|
17.00
|
17.01
|
7.73
|
501,734
|
|
|
2/14/2014
|
+0.10 / +0.59%
|
17.00
|
17.50
|
16.90
|
17.00
|
17.17
|
7.73
|
646,313
|
|
|
2/13/2014
|
+0.50 / +3.05%
|
16.50
|
17.20
|
16.50
|
16.90
|
16.80
|
7.68
|
851,300
|
|
|
2/12/2014
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.33
|
7.46
|
585,945
|
|
|
2/11/2014
|
-0.20 / -1.22%
|
16.60
|
16.70
|
16.20
|
16.20
|
16.50
|
7.37
|
452,854
|
|
|
2/10/2014
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.40
|
7.46
|
271,705
|
|
|
2/7/2014
|
+0.50 / +3.14%
|
15.90
|
16.70
|
15.90
|
16.40
|
16.35
|
7.46
|
603,800
|
|
|
2/6/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.88
|
7.23
|
230,404
|
|
|
1/27/2014
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.83
|
7.23
|
107,700
|
|
|
1/24/2014
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.86
|
7.23
|
191,030
|
|
|
1/23/2014
|
+0.30 / +1.94%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.67
|
7.18
|
158,550
|
|
|
1/22/2014
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.40
|
15.50
|
15.68
|
7.05
|
365,410
|
|
|
1/21/2014
|
+0.20 / +1.31%
|
15.10
|
15.60
|
15.00
|
15.50
|
15.51
|
7.05
|
356,810
|
|
|
1/20/2014
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.46
|
6.96
|
515,345
|
|
|
1/17/2014
|
-0.30 / -1.89%
|
15.90
|
16.10
|
15.60
|
15.60
|
15.78
|
7.09
|
435,450
|
|
|
1/16/2014
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.89
|
7.23
|
286,521
|
|
|
1/15/2014
|
+0.20 / +1.26%
|
15.90
|
16.40
|
15.80
|
16.10
|
16.12
|
7.32
|
617,620
|
|
|
1/14/2014
|
+0.10 / +0.63%
|
15.80
|
16.40
|
15.70
|
15.90
|
15.97
|
7.23
|
1,001,473
|
|
|
1/13/2014
|
+0.20 / +1.28%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.80
|
7.18
|
543,700
|
|
|
1/10/2014
|
-0.30 / -1.89%
|
15.90
|
16.50
|
15.60
|
15.60
|
16.01
|
7.09
|
959,393
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|