Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penn VA Corp (NQ: PVAC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 37.77 38.02 36.85 37.30 148,861 -0.47(-1.24%)
Feb 27, 2018 39.02 39.69 37.70 37.77 76,520 -1.33(-3.40%)
Feb 26, 2018 38.19 39.99 37.64 39.10 112,762 +1.00(+2.62%)
Feb 23, 2018 37.02 38.15 36.95 38.10 57,476 +1.40(+3.81%)
Feb 22, 2018 37.24 37.67 36.31 36.70 136,739 -0.36(-0.97%)
Feb 21, 2018 37.15 37.52 36.45 37.06 58,300 -0.04(-0.11%)
Feb 20, 2018 37.62 38.58 36.83 37.10 99,181 -0.58(-1.54%)
Feb 16, 2018 37.68 37.68 37.68 0 +0.15(+0.40%)
Feb 15, 2018 37.46 37.46 36.01 37.53 156,741 +0.31(+0.83%)
Feb 14, 2018 36.28 38.25 36.28 37.22 121,467 +0.44(+1.20%)
Feb 13, 2018 36.47 36.89 35.78 36.78 104,171 -0.04(-0.11%)
Feb 12, 2018 37.56 37.79 36.31 36.82 142,096 -0.33(-0.89%)
Feb 09, 2018 37.60 38.31 34.84 37.15 165,423 -0.15(-0.40%)
Feb 08, 2018 38.84 39.43 37.03 37.30 437,412 -1.57(-4.04%)
Feb 07, 2018 39.80 39.94 37.96 38.87 104,889 -0.94(-2.36%)
Feb 06, 2018 40.96 43.08 39.44 39.81 153,757 -2.44(-5.78%)
Feb 05, 2018 40.70 42.46 40.61 42.25 100,238 +1.46(+3.58%)
Feb 02, 2018 42.58 43.01 40.76 40.79 176,930 -2.15(-5.01%)
Feb 01, 2018 42.19 43.09 41.18 42.94 98,715 +0.70(+1.66%)
Jan 31, 2018 43.61 44.00 42.03 42.24 76,496 -1.11(-2.56%)
Jan 30, 2018 45.12 45.12 43.35 43.35 50,709 -1.97(-4.35%)
Jan 29, 2018 45.65 46.05 44.94 45.32 88,914 -0.38(-0.83%)
Jan 26, 2018 46.35 46.50 45.38 45.70 37,023 -0.43(-0.93%)
Jan 25, 2018 46.64 47.50 45.29 46.13 77,627 -0.14(-0.30%)
Jan 24, 2018 46.46 46.70 45.63 46.27 75,129 +0.16(+0.35%)
Jan 23, 2018 46.08 46.34 45.50 46.11 38,361 +0.27(+0.59%)
Jan 22, 2018 46.30 46.82 45.03 45.84 87,602 -0.38(-0.82%)
Jan 19, 2018 46.05 46.72 45.66 46.22 72,847 -0.10(-0.22%)
Jan 18, 2018 46.42 46.45 44.75 46.32 107,712 -0.08(-0.17%)
Jan 17, 2018 45.98 46.58 45.36 46.40 91,668 +0.64(+1.40%)
Jan 16, 2018 47.01 47.04 45.51 45.76 108,113 -1.38(-2.93%)
Jan 12, 2018 47.14 47.14 47.14 0 +0.54(+1.16%)
Jan 11, 2018 45.14 47.86 44.44 46.60 116,096 +1.75(+3.90%)
Jan 10, 2018 44.77 45.09 44.21 44.85 80,063 -0.16(-0.36%)
Jan 09, 2018 44.64 45.41 44.53 45.01 68,719 +0.43(+0.96%)
Jan 08, 2018 44.06 44.89 43.24 44.58 122,518 +0.47(+1.07%)
Jan 05, 2018 44.39 45.50 43.68 44.11 76,743 -0.20(-0.45%)
Jan 04, 2018 43.33 45.30 43.33 44.31 185,640 +1.01(+2.33%)
Jan 03, 2018 40.50 43.92 40.49 43.30 235,673 +3.25(+8.11%)
Jan 02, 2018 39.10 40.23 39.00 40.05 182,147 +0.94(+2.40%)
Dec 29, 2017 39.11 39.11 39.11 0 +0.05(+0.13%)
Dec 28, 2017 39.13 39.13 38.33 39.06 57,558 +0.09(+0.23%)
Dec 27, 2017 39.45 39.45 38.54 38.97 317,592 -0.51(-1.29%)
Dec 26, 2017 39.49 40.04 39.22 39.48 147,045 -0.02(-0.05%)
Dec 22, 2017 39.54 40.38 39.21 39.50 52,153 +0.17(+0.43%)
Dec 21, 2017 39.05 40.18 38.78 39.33 123,652 +0.29(+0.74%)
Dec 20, 2017 37.83 39.36 37.40 39.04 295,080 +1.31(+3.47%)
Dec 19, 2017 35.79 37.87 35.40 37.73 107,651 +2.04(+5.72%)
Dec 18, 2017 35.14 36.78 35.13 35.69 57,069 +0.56(+1.59%)
Dec 15, 2017 34.26 35.59 33.85 35.13 297,111 +1.18(+3.48%)
Dec 14, 2017 34.16 34.16 33.56 33.95 59,375 -0.20(-0.59%)
Dec 13, 2017 34.54 34.98 33.85 34.15 106,185 -0.38(-1.10%)
Dec 12, 2017 34.80 35.39 34.44 34.53 99,280 -0.20(-0.58%)
Dec 11, 2017 33.93 35.77 33.93 34.73 130,168 +0.88(+2.60%)
Dec 08, 2017 33.66 34.30 33.52 33.85 198,868 +0.46(+1.38%)
Dec 07, 2017 33.34 35.09 33.27 33.39 101,147 -0.11(-0.33%)
Dec 06, 2017 33.97 35.10 33.36 33.50 198,507 -0.46(-1.35%)
Dec 05, 2017 34.30 34.70 33.68 33.96 104,419 -0.33(-0.96%)
Dec 04, 2017 34.46 35.29 33.91 34.29 226,951 -0.09(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.