|
|
Closing price on 8/7/2014
|
|
| Open |
23.00 |
| High |
23.90 |
| Low |
22.80 |
| Volume |
1,616,900 |
| Split-adjusted Price |
11.42 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2014
|
+0.70 / +3.03%
|
23.00
|
23.90
|
22.80
|
23.80
|
23.58
|
11.42
|
1,616,900
|
|
|
8/6/2014
|
+0.10 / +0.43%
|
22.90
|
23.40
|
22.80
|
23.10
|
23.14
|
11.09
|
844,082
|
|
|
8/5/2014
|
+0.30 / +1.32%
|
23.00
|
23.50
|
22.80
|
23.00
|
23.19
|
11.04
|
1,336,085
|
|
|
8/4/2014
|
+0.60 / +2.71%
|
22.20
|
22.80
|
22.00
|
22.70
|
22.45
|
10.90
|
1,470,975
|
|
|
8/1/2014
|
+0.80 / +3.76%
|
21.30
|
22.40
|
21.00
|
22.10
|
21.93
|
10.61
|
1,736,120
|
|
|
7/31/2014
|
+0.90 / +4.41%
|
20.30
|
21.30
|
20.30
|
21.30
|
20.90
|
10.22
|
653,155
|
|
|
7/30/2014
|
-0.60 / -2.86%
|
20.60
|
21.10
|
20.40
|
20.40
|
20.75
|
9.79
|
995,151
|
|
|
7/29/2014
|
+0.40 / +1.94%
|
20.60
|
21.00
|
19.80
|
21.00
|
20.21
|
10.08
|
1,162,745
|
|
|
7/28/2014
|
-1.00 / -4.63%
|
21.60
|
22.00
|
20.30
|
20.60
|
20.81
|
9.89
|
1,128,460
|
|
|
7/25/2014
|
-0.40 / -1.72%
|
24.70
|
24.70
|
22.80
|
22.80
|
23.37
|
10.37
|
1,199,103
|
|
|
7/24/2014
|
+1.30 / +5.94%
|
21.90
|
23.70
|
21.70
|
23.20
|
22.70
|
10.55
|
2,738,243
|
|
|
7/23/2014
|
+0.10 / +0.46%
|
21.70
|
22.20
|
21.70
|
21.90
|
21.91
|
9.96
|
1,156,365
|
|
|
7/22/2014
|
-0.40 / -1.80%
|
22.10
|
22.20
|
21.50
|
21.80
|
21.85
|
9.91
|
1,035,700
|
|
|
7/21/2014
|
0.00 / 0.00%
|
22.30
|
22.80
|
21.80
|
22.20
|
22.37
|
10.09
|
1,235,230
|
|
|
7/18/2014
|
+0.10 / +0.45%
|
22.10
|
22.80
|
21.80
|
22.20
|
22.41
|
10.09
|
1,687,213
|
|
|
7/17/2014
|
+0.60 / +2.79%
|
21.50
|
22.10
|
21.50
|
22.10
|
21.76
|
10.05
|
1,187,000
|
|
|
7/16/2014
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.50
|
21.50
|
22.05
|
9.78
|
2,024,352
|
|
|
7/15/2014
|
+0.60 / +2.87%
|
21.40
|
21.90
|
21.20
|
21.50
|
21.61
|
9.78
|
1,183,898
|
|
|
7/14/2014
|
+0.30 / +1.46%
|
20.90
|
20.90
|
20.20
|
20.90
|
20.64
|
9.50
|
663,730
|
|
|
7/11/2014
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.10
|
20.60
|
20.59
|
9.37
|
1,126,349
|
|
|
7/10/2014
|
+0.40 / +1.97%
|
20.20
|
21.20
|
20.20
|
20.70
|
20.65
|
9.41
|
1,272,813
|
|
|
7/9/2014
|
+0.90 / +4.64%
|
19.50
|
20.50
|
19.50
|
20.30
|
20.17
|
9.23
|
3,532,033
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|