|
Closing price on 5/7/2010
|
|
Open |
67.90 |
High |
67.90 |
Low |
59.30 |
Volume |
714,100 |
Split-adjusted Price |
14.62 |
|
|
PVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2010
|
-3.80 / -5.96%
|
67.90
|
67.90
|
59.30
|
60.00
|
60.73
|
14.62
|
714,100
|
|
5/6/2010
|
+2.30 / +3.74%
|
61.50
|
63.80
|
59.00
|
63.80
|
63.69
|
15.54
|
627,500
|
|
5/5/2010
|
-1.50 / -2.38%
|
62.70
|
63.00
|
58.50
|
61.50
|
59.66
|
14.98
|
662,700
|
|
5/4/2010
|
+3.50 / +5.88%
|
59.50
|
63.10
|
59.50
|
63.00
|
62.72
|
15.35
|
539,800
|
|
4/29/2010
|
+3.60 / +6.44%
|
59.50
|
59.50
|
57.50
|
59.50
|
59.00
|
14.49
|
1,140,700
|
|
4/28/2010
|
+3.20 / +6.07%
|
52.30
|
55.90
|
52.30
|
55.90
|
55.70
|
13.62
|
445,500
|
|
4/27/2010
|
+3.90 / +7.99%
|
45.90
|
52.70
|
45.90
|
52.70
|
52.31
|
12.84
|
633,500
|
|
4/26/2010
|
-1.70 / -3.37%
|
51.00
|
53.00
|
48.80
|
48.80
|
49.32
|
11.89
|
567,200
|
|
4/22/2010
|
-0.40 / -0.79%
|
53.50
|
53.50
|
49.00
|
50.50
|
52.45
|
12.30
|
1,379,400
|
|
4/21/2010
|
+3.30 / +6.93%
|
50.90
|
50.90
|
47.00
|
50.90
|
49.96
|
12.40
|
1,185,600
|
|
4/20/2010
|
+3.00 / +6.73%
|
47.60
|
47.60
|
47.00
|
47.60
|
47.57
|
11.59
|
432,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|