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 (%)
Dec 31, 2018 54.72 55.05 53.09 54.06 104,600 -0.20(-0.37%)
Dec 28, 2018 54.67 55.58 52.72 54.26 109,100 -0.25(-0.46%)
Dec 27, 2018 53.04 54.52 51.61 54.51 170,317 +0.31(+0.57%)
Dec 26, 2018 50.29 54.29 49.60 54.20 215,210 +4.50(+9.05%)
Dec 24, 2018 51.30 52.34 49.59 49.70 91,200 -2.27(-4.37%)
Dec 21, 2018 53.90 54.51 51.76 51.97 574,300 -1.64(-3.06%)
Dec 20, 2018 53.44 55.00 52.66 53.61 159,365 -0.47(-0.87%)
Dec 19, 2018 55.33 56.92 53.84 54.08 122,624 -0.88(-1.60%)
Dec 18, 2018 56.69 57.07 54.08 54.96 142,087 -1.73(-3.05%)
Dec 17, 2018 57.99 60.09 56.19 56.69 215,776 -1.63(-2.79%)
Dec 14, 2018 60.78 61.30 58.27 58.32 199,200 -2.97(-4.85%)
Dec 13, 2018 59.24 61.76 58.59 61.29 154,459 +1.86(+3.13%)
Dec 12, 2018 58.02 60.23 58.02 59.43 200,893 +2.41(+4.23%)
Dec 11, 2018 57.83 58.92 56.37 57.02 106,658 +0.20(+0.35%)
Dec 10, 2018 57.93 59.48 56.40 56.82 215,210 -2.51(-4.23%)
Dec 07, 2018 60.73 62.92 59.11 59.33 141,700 +0.06(+0.10%)
Dec 06, 2018 58.95 60.37 57.48 59.27 210,602 -1.29(-2.13%)
Dec 04, 2018 61.84 62.86 60.18 60.56 109,300 -2.09(-3.34%)
Dec 03, 2018 60.12 62.80 58.25 62.65 150,751 +4.50(+7.74%)
Nov 30, 2018 58.31 58.97 56.13 58.15 188,900 -0.11(-0.19%)
Nov 29, 2018 58.63 59.82 57.09 58.26 106,088 -0.14(-0.24%)
Nov 28, 2018 56.34 58.86 56.12 58.40 291,090 +2.28(+4.06%)
Nov 27, 2018 55.60 56.62 54.75 56.12 215,438 +0.26(+0.47%)
Nov 26, 2018 55.42 56.99 55.28 55.86 196,906 +1.02(+1.86%)
Nov 23, 2018 55.57 56.33 54.55 54.84 100,000 -2.35(-4.11%)
Nov 21, 2018 57.19 57.19 57.19 0 +0.41(+0.72%)
Nov 20, 2018 58.50 59.97 56.66 56.78 363,404 -3.22(-5.37%)
Nov 19, 2018 61.99 62.17 58.84 60.00 265,439 -2.21(-3.55%)
Nov 16, 2018 61.58 63.01 60.38 62.21 239,700 +0.53(+0.86%)
Nov 15, 2018 61.62 63.02 61.07 61.68 175,700 -0.70(-1.12%)
Nov 14, 2018 61.78 63.78 61.78 62.38 167,285 +1.44(+2.36%)
Nov 13, 2018 65.06 65.89 60.90 60.94 294,199 -3.33(-5.18%)
Nov 12, 2018 65.49 66.83 64.13 64.27 298,662 -0.48(-0.74%)
Nov 09, 2018 62.24 65.01 60.16 64.75 341,500 +0.85(+1.33%)
Nov 08, 2018 67.16 67.73 62.97 63.90 590,061 -3.55(-5.26%)
Nov 07, 2018 67.29 68.21 65.59 67.45 327,443 +1.65(+2.51%)
Nov 06, 2018 71.99 72.13 65.29 65.80 324,081 -6.42(-8.89%)
Nov 05, 2018 66.68 72.30 66.68 72.22 540,886 +6.01(+9.08%)
Nov 02, 2018 67.56 68.45 65.83 66.21 397,500 -0.82(-1.22%)
Nov 01, 2018 68.74 69.94 66.07 67.03 637,758 -1.75(-2.54%)
Oct 31, 2018 67.83 70.68 67.73 68.78 676,291 +2.33(+3.51%)
Oct 30, 2018 65.31 66.88 61.48 66.45 1,061,052 +0.50(+0.76%)
Oct 29, 2018 71.32 73.29 65.00 65.95 1,144,457 -1.44(-2.14%)
Oct 26, 2018 65.79 68.06 64.50 67.39 170,700 +0.43(+0.64%)
Oct 25, 2018 67.01 70.24 66.83 66.96 144,045 +0.93(+1.41%)
Oct 24, 2018 73.54 73.62 66.01 66.03 227,683 -7.01(-9.60%)
Oct 23, 2018 74.25 74.97 71.66 73.04 123,659 -2.16(-2.87%)
Oct 22, 2018 76.02 76.52 74.49 75.20 84,472 -0.64(-0.84%)
Oct 19, 2018 76.27 77.16 75.21 75.84 83,700 +0.30(+0.40%)
Oct 18, 2018 73.82 76.13 72.68 75.54 147,479 +1.19(+1.60%)
Oct 17, 2018 76.55 76.55 72.46 74.35 136,915 -2.67(-3.47%)
Oct 16, 2018 75.17 77.47 74.03 77.02 74,265 +2.60(+3.49%)
Oct 15, 2018 74.69 75.84 73.90 74.42 70,551 -0.19(-0.25%)
Oct 12, 2018 75.20 75.67 72.45 74.61 130,600 +0.90(+1.22%)
Oct 11, 2018 76.79 78.03 73.71 73.71 221,511 -3.54(-4.58%)
Oct 10, 2018 85.17 85.28 77.00 77.25 200,259 -8.32(-9.72%)
Oct 09, 2018 85.12 88.21 83.64 85.57 304,053 +0.33(+0.39%)
Oct 08, 2018 82.48 85.74 81.50 85.24 136,357 +2.37(+2.86%)
Oct 05, 2018 82.44 83.59 82.02 82.87 190,700 +0.42(+0.51%)
Oct 04, 2018 84.10 84.90 82.33 82.45 151,043 -2.37(-2.79%)
Oct 03, 2018 81.81 84.94 81.65 84.82 221,877 +3.36(+4.12%)
Oct 02, 2018 80.59 82.59 79.75 81.46 165,436 +0.86(+1.07%)
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.