|
|
Closing price on 4/19/2010
|
|
| Open |
44.60 |
| High |
44.60 |
| Low |
43.00 |
| Volume |
545,500 |
| Split-adjusted Price |
10.86 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2010
|
+2.90 / +6.95%
|
44.60
|
44.60
|
43.00
|
44.60
|
44.54
|
10.86
|
545,500
|
|
|
4/16/2010
|
+2.70 / +6.92%
|
41.70
|
41.70
|
41.50
|
41.70
|
41.70
|
10.16
|
234,200
|
|
|
4/15/2010
|
+2.30 / +6.27%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
9.50
|
116,000
|
|
|
4/14/2010
|
+2.90 / +8.58%
|
36.70
|
36.70
|
31.90
|
36.70
|
36.49
|
8.94
|
365,400
|
|
|
4/13/2010
|
-1.80 / -5.06%
|
36.30
|
36.30
|
33.70
|
33.80
|
34.27
|
8.23
|
629,600
|
|
|
4/12/2010
|
+1.30 / +3.79%
|
36.70
|
36.70
|
33.50
|
35.60
|
36.24
|
8.67
|
1,658,800
|
|
|
4/9/2010
|
+2.20 / +6.85%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
8.36
|
416,400
|
|
|
4/8/2010
|
+2.00 / +6.64%
|
32.10
|
32.10
|
31.00
|
32.10
|
32.08
|
7.82
|
231,700
|
|
|
4/7/2010
|
+1.90 / +6.74%
|
28.10
|
30.10
|
28.00
|
30.10
|
30.01
|
7.33
|
910,900
|
|
|
4/6/2010
|
+1.30 / +4.83%
|
28.00
|
28.20
|
26.90
|
28.20
|
28.19
|
6.87
|
800,600
|
|
|
4/5/2010
|
+1.60 / +6.32%
|
25.20
|
26.90
|
25.20
|
26.90
|
26.36
|
6.55
|
208,900
|
|
|
4/2/2010
|
+0.60 / +2.43%
|
25.40
|
25.50
|
25.00
|
25.30
|
25.19
|
6.16
|
107,000
|
|
|
4/1/2010
|
+0.60 / +2.49%
|
24.50
|
25.20
|
23.80
|
24.70
|
24.77
|
6.02
|
161,400
|
|
|
3/31/2010
|
-0.40 / -1.63%
|
24.50
|
24.90
|
24.00
|
24.10
|
24.38
|
5.87
|
60,900
|
|
|
3/30/2010
|
-0.50 / -2.00%
|
25.20
|
25.20
|
24.10
|
24.50
|
24.53
|
5.97
|
78,200
|
|
|
3/29/2010
|
-0.20 / -0.79%
|
25.00
|
25.80
|
24.70
|
25.00
|
24.99
|
6.09
|
93,400
|
|
|
3/26/2010
|
+0.40 / +1.61%
|
25.20
|
25.60
|
24.60
|
25.20
|
25.03
|
6.14
|
82,600
|
|
|
3/25/2010
|
-1.40 / -5.34%
|
26.20
|
26.20
|
24.00
|
24.80
|
24.58
|
6.04
|
111,500
|
|
|
3/24/2010
|
+1.00 / +3.97%
|
25.00
|
26.40
|
25.00
|
26.20
|
25.81
|
6.38
|
80,200
|
|
|
3/23/2010
|
-0.50 / -1.95%
|
25.90
|
26.00
|
24.60
|
25.20
|
25.06
|
6.14
|
139,700
|
|
|
3/22/2010
|
-0.80 / -3.02%
|
26.20
|
27.00
|
25.70
|
25.70
|
26.03
|
6.26
|
123,700
|
|
|
3/19/2010
|
-1.20 / -4.33%
|
27.90
|
28.00
|
25.50
|
26.50
|
26.43
|
6.46
|
145,100
|
|
|
3/18/2010
|
+1.10 / +4.14%
|
27.40
|
27.90
|
25.70
|
27.70
|
27.12
|
6.75
|
132,100
|
|
|
3/17/2010
|
-1.00 / -3.62%
|
27.90
|
27.90
|
26.40
|
26.60
|
27.03
|
6.48
|
235,500
|
|
|
3/16/2010
|
-2.00 / -6.76%
|
29.60
|
29.60
|
27.60
|
27.60
|
28.25
|
6.72
|
277,100
|
|
|
3/15/2010
|
+1.50 / +5.34%
|
28.90
|
29.70
|
28.50
|
29.60
|
29.63
|
7.21
|
562,500
|
|
|
3/12/2010
|
+0.80 / +2.93%
|
27.40
|
28.30
|
27.40
|
28.10
|
27.84
|
6.84
|
205,200
|
|
|
3/11/2010
|
-0.40 / -1.44%
|
27.70
|
28.50
|
26.90
|
27.30
|
27.42
|
6.65
|
270,500
|
|
|
3/10/2010
|
-0.80 / -2.81%
|
30.00
|
30.30
|
27.50
|
27.70
|
28.33
|
6.75
|
381,300
|
|
|
3/9/2010
|
+1.50 / +5.56%
|
28.30
|
28.50
|
28.00
|
28.50
|
28.43
|
6.94
|
437,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|