|
Closing price on 9/23/2016
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
190,950 |
| Split-adjusted Price |
5.87 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2016
|
-1.30 / -11.21%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.20
|
5.87
|
190,950
|
|
|
9/22/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.66
|
5.82
|
490,700
|
|
|
9/21/2016
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.53
|
5.82
|
114,646
|
|
|
9/20/2016
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
5.76
|
182,000
|
|
|
9/19/2016
|
-0.10 / -0.87%
|
11.50
|
11.80
|
11.30
|
11.40
|
11.48
|
5.71
|
312,040
|
|
|
9/16/2016
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.68
|
5.76
|
332,460
|
|
|
9/15/2016
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.54
|
5.76
|
207,549
|
|
|
9/14/2016
|
+0.20 / +1.74%
|
10.40
|
11.90
|
10.40
|
11.70
|
11.71
|
5.87
|
352,210
|
|
|
9/13/2016
|
+0.10 / +0.88%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.66
|
5.76
|
570,280
|
|
|
9/12/2016
|
-0.40 / -3.39%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.51
|
5.71
|
343,800
|
|
|
9/9/2016
|
-0.20 / -1.67%
|
12.30
|
12.30
|
11.80
|
11.80
|
12.09
|
5.92
|
345,250
|
|
|
9/8/2016
|
+0.10 / +0.84%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.35
|
6.02
|
509,500
|
|
|
9/7/2016
|
+1.00 / +9.17%
|
10.90
|
11.90
|
10.90
|
11.90
|
10.90
|
5.97
|
1,033,205
|
|
|
9/6/2016
|
+0.10 / +0.93%
|
10.80
|
11.10
|
10.80
|
10.90
|
11.02
|
5.46
|
227,900
|
|
|
9/5/2016
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.82
|
5.41
|
287,530
|
|
|
9/1/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.84
|
5.46
|
276,300
|
|
|
8/31/2016
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.09
|
5.51
|
486,222
|
|
|
8/30/2016
|
+0.70 / +6.60%
|
10.70
|
11.30
|
10.20
|
11.30
|
10.87
|
5.66
|
390,990
|
|
|
8/29/2016
|
-0.90 / -7.83%
|
11.50
|
11.60
|
10.40
|
10.60
|
10.82
|
5.31
|
969,237
|
|
|
8/26/2016
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.62
|
5.76
|
913,690
|
|
|
8/25/2016
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.96
|
6.02
|
342,000
|
|
|
8/24/2016
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.23
|
6.07
|
305,102
|
|
|
8/23/2016
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.27
|
6.22
|
361,111
|
|
|
8/22/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.61
|
6.32
|
182,629
|
|
|
8/19/2016
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.60
|
12.60
|
12.60
|
6.32
|
584,090
|
|
|
8/18/2016
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.79
|
6.32
|
432,500
|
|
|
8/17/2016
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.07
|
6.52
|
439,151
|
|
|
8/16/2016
|
-0.10 / -0.76%
|
13.20
|
13.50
|
12.90
|
13.00
|
13.16
|
6.52
|
382,064
|
|
|
8/15/2016
|
+0.40 / +3.15%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.00
|
6.57
|
883,180
|
|
|
8/12/2016
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.60
|
12.70
|
12.89
|
6.37
|
569,461
|
|
|