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 (%)
Jul 31, 2020 10.07 10.07 9.530 9.910 799,600 -0.20(-1.98%)
Jul 30, 2020 10.65 10.69 9.920 10.11 1,106,826 -0.89(-8.09%)
Jul 29, 2020 10.77 11.06 10.31 11.00 1,207,495 +0.27(+2.52%)
Jul 28, 2020 11.49 11.63 10.68 10.73 1,061,039 -0.62(-5.46%)
Jul 27, 2020 11.50 11.58 11.07 11.35 834,625 -0.01(-0.09%)
Jul 24, 2020 11.44 11.64 10.95 11.36 739,200 +0.24(+2.16%)
Jul 23, 2020 11.25 11.77 10.85 11.12 906,377 +0.01(+0.09%)
Jul 22, 2020 10.86 11.39 10.61 11.11 719,168 -0.08(-0.71%)
Jul 21, 2020 9.980 11.92 9.910 11.19 2,086,341 +1.70(+17.91%)
Jul 20, 2020 9.540 9.950 9.360 9.490 545,015 -0.13(-1.35%)
Jul 17, 2020 9.990 10.42 9.310 9.620 677,900 -0.37(-3.70%)
Jul 16, 2020 9.790 10.63 9.530 9.990 970,305 -0.06(-0.60%)
Jul 15, 2020 9.750 10.27 9.210 10.05 1,336,449 +0.71(+7.60%)
Jul 14, 2020 8.860 9.340 8.800 9.340 668,178 +0.33(+3.66%)
Jul 13, 2020 9.180 9.350 8.560 9.010 891,209 +0.03(+0.33%)
Jul 10, 2020 8.000 8.990 8.000 8.980 896,000 +0.62(+7.42%)
Jul 09, 2020 9.110 9.140 8.310 8.360 901,289 -0.91(-9.82%)
Jul 08, 2020 8.960 9.340 8.750 9.270 601,902 +0.21(+2.32%)
Jul 07, 2020 9.240 9.680 9.050 9.060 823,195 -0.49(-5.13%)
Jul 06, 2020 9.890 9.960 9.260 9.550 815,488 -0.05(-0.52%)
Jul 02, 2020 9.860 9.960 9.060 9.600 1,147,200 +0.19(+2.02%)
Jul 01, 2020 9.880 10.38 9.290 9.410 1,296,778 -0.12(-1.26%)
Jun 30, 2020 8.970 9.850 8.790 9.530 1,204,353 +0.37(+4.04%)
Jun 29, 2020 9.250 9.420 8.400 9.160 836,907 +0.09(+0.99%)
Jun 26, 2020 10.00 10.02 8.500 9.070 2,109,400 -1.07(-10.55%)
Jun 25, 2020 9.510 10.38 9.500 10.14 1,049,360 +0.04(+0.40%)
Jun 24, 2020 10.74 10.97 9.900 10.10 1,678,166 -1.26(-11.09%)
Jun 23, 2020 11.50 11.97 11.15 11.36 1,175,364 +0.23(+2.07%)
Jun 22, 2020 11.07 11.62 10.84 11.13 1,326,768 -0.21(-1.85%)
Jun 19, 2020 12.87 12.99 11.07 11.34 2,275,900 -0.91(-7.43%)
Jun 18, 2020 12.27 13.13 11.96 12.25 1,097,575 -0.43(-3.39%)
Jun 17, 2020 13.95 13.95 12.52 12.68 1,522,391 -1.33(-9.49%)
Jun 16, 2020 15.14 15.24 13.65 14.01 1,936,479 +1.03(+7.94%)
Jun 15, 2020 12.00 13.27 11.15 12.98 1,572,620 +0.37(+2.89%)
Jun 12, 2020 12.17 12.85 11.23 12.62 2,437,700 +2.83(+28.86%)
Jun 11, 2020 9.650 12.15 9.500 9.790 2,006,062 -2.75(-21.93%)
Jun 10, 2020 13.98 14.15 11.80 12.54 2,097,797 -1.93(-13.34%)
Jun 09, 2020 15.50 16.76 14.30 14.47 2,197,007 -3.00(-17.17%)
Jun 08, 2020 17.66 19.09 16.80 17.47 2,873,672 +0.48(+2.83%)
Jun 05, 2020 16.96 17.43 14.70 16.99 2,951,300 +2.36(+16.13%)
Jun 04, 2020 11.66 14.69 11.32 14.63 2,460,253 +2.97(+25.47%)
Jun 03, 2020 10.81 11.95 10.79 11.66 1,875,776 +1.08(+10.21%)
Jun 02, 2020 9.270 10.81 8.940 10.58 2,019,913 +1.46(+16.01%)
Jun 01, 2020 8.630 9.390 8.570 9.120 781,743 +0.34(+3.87%)
May 29, 2020 9.050 9.310 8.520 8.780 1,534,900 -0.19(-2.12%)
May 28, 2020 8.860 9.930 8.560 8.970 1,266,212 +0.12(+1.36%)
May 27, 2020 8.440 9.020 7.860 8.850 1,299,286 +0.59(+7.14%)
May 26, 2020 8.180 8.390 7.770 8.260 1,301,076 +0.61(+7.97%)
May 22, 2020 7.650 7.710 7.200 7.650 815,300 -0.09(-1.16%)
May 21, 2020 8.120 8.480 7.420 7.740 1,336,225 -0.20(-2.52%)
May 20, 2020 7.470 8.350 7.430 7.940 1,427,518 +0.54(+7.30%)
May 19, 2020 6.780 7.720 6.530 7.400 1,289,325 +0.62(+9.14%)
May 18, 2020 6.850 7.030 6.500 6.780 1,201,904 +0.53(+8.48%)
May 15, 2020 6.130 6.640 6.100 6.250 886,500 +0.14(+2.29%)
May 14, 2020 6.070 6.400 5.500 6.110 1,468,302 -0.26(-4.08%)
May 13, 2020 6.520 6.590 5.900 6.370 1,283,295 -0.21(-3.19%)
May 12, 2020 7.010 7.320 6.530 6.580 1,673,556 -0.32(-4.64%)
May 11, 2020 6.140 7.190 6.010 6.900 1,766,977 +0.33(+5.02%)
May 08, 2020 7.190 7.190 6.070 6.570 4,034,600 +0.78(+13.47%)
May 07, 2020 5.380 6.180 5.200 5.790 1,003,493 +0.61(+11.78%)
May 06, 2020 5.800 5.840 5.140 5.180 952,738 -0.54(-9.44%)
May 05, 2020 6.400 6.870 5.530 5.720 1,640,530 -0.19(-3.21%)
May 04, 2020 5.670 6.170 5.350 5.910 1,310,327 -0.06(-1.01%)
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.