|
|
Closing price on 7/8/2014
|
|
| Open |
19.20 |
| High |
19.40 |
| Low |
18.90 |
| Volume |
1,265,898 |
| Split-adjusted Price |
8.82 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2014
|
+0.50 / +2.65%
|
19.20
|
19.40
|
18.90
|
19.40
|
19.03
|
8.82
|
1,265,898
|
|
|
7/7/2014
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.90
|
18.90
|
19.10
|
8.59
|
644,604
|
|
|
7/4/2014
|
-0.30 / -1.56%
|
19.80
|
19.80
|
18.80
|
18.90
|
19.04
|
8.59
|
725,198
|
|
|
7/3/2014
|
+0.40 / +2.13%
|
18.90
|
19.40
|
18.80
|
19.20
|
19.09
|
8.73
|
950,861
|
|
|
7/2/2014
|
+0.90 / +5.03%
|
17.90
|
18.90
|
17.80
|
18.80
|
18.48
|
8.55
|
1,221,998
|
|
|
7/1/2014
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.70
|
17.90
|
17.83
|
8.14
|
356,005
|
|
|
6/30/2014
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.70
|
17.80
|
17.90
|
8.09
|
396,553
|
|
|
6/27/2014
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.72
|
8.05
|
435,807
|
|
|
6/26/2014
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.60
|
17.90
|
17.93
|
8.14
|
581,289
|
|
|
6/25/2014
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.70
|
17.90
|
18.04
|
8.14
|
603,989
|
|
|
6/24/2014
|
+0.70 / +4.09%
|
16.90
|
18.00
|
16.80
|
17.80
|
17.35
|
8.09
|
843,757
|
|
|
6/23/2014
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.80
|
17.10
|
17.06
|
7.78
|
424,062
|
|
|
6/20/2014
|
+0.40 / +2.38%
|
16.80
|
17.50
|
16.80
|
17.20
|
17.27
|
7.82
|
586,830
|
|
|
6/19/2014
|
+0.50 / +3.07%
|
16.30
|
16.80
|
15.90
|
16.80
|
16.26
|
7.64
|
1,145,820
|
|
|
6/18/2014
|
+0.50 / +3.16%
|
15.90
|
16.50
|
15.90
|
16.30
|
16.20
|
7.41
|
565,770
|
|
|
6/17/2014
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.69
|
7.18
|
164,770
|
|
|
6/16/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.50
|
7.09
|
93,983
|
|
|
6/13/2014
|
-0.30 / -1.89%
|
15.70
|
15.90
|
15.60
|
15.60
|
15.79
|
7.09
|
314,185
|
|
|
6/12/2014
|
+0.60 / +3.92%
|
15.30
|
16.00
|
15.30
|
15.90
|
15.70
|
7.23
|
636,814
|
|
|
6/11/2014
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.27
|
6.96
|
119,820
|
|
|
6/10/2014
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.22
|
6.91
|
188,354
|
|
|
6/9/2014
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.37
|
6.96
|
290,500
|
|
|
6/6/2014
|
+0.20 / +1.32%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.13
|
7.00
|
77,648
|
|
|
6/5/2014
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.80
|
15.20
|
14.96
|
6.91
|
61,455
|
|
|
6/4/2014
|
-0.30 / -1.96%
|
15.10
|
15.20
|
14.90
|
15.00
|
14.97
|
6.82
|
260,057
|
|
|
6/3/2014
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.00
|
15.30
|
15.15
|
6.96
|
162,251
|
|
|
6/2/2014
|
-0.30 / -1.94%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.24
|
6.91
|
195,410
|
|
|
5/30/2014
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.10
|
15.50
|
15.35
|
7.05
|
212,544
|
|
|
5/29/2014
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.50
|
15.60
|
15.64
|
7.09
|
316,292
|
|
|
5/28/2014
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.76
|
7.18
|
598,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|