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, 2019 30.22 30.68 29.85 30.35 121,400 +0.13(+0.43%)
Dec 30, 2019 29.66 30.90 29.66 30.22 135,430 +0.68(+2.30%)
Dec 27, 2019 30.66 30.88 29.45 29.54 120,600 -0.88(-2.89%)
Dec 26, 2019 30.38 30.70 30.26 30.42 71,841 +0.21(+0.70%)
Dec 24, 2019 30.02 30.30 29.63 30.21 88,200 +0.23(+0.77%)
Dec 23, 2019 29.62 30.11 29.25 29.98 189,338 +0.47(+1.59%)
Dec 20, 2019 29.52 29.73 28.65 29.51 344,700 +0.00(+0.00%)
Dec 19, 2019 28.89 29.53 28.77 29.51 268,746 +0.64(+2.22%)
Dec 18, 2019 28.04 29.23 27.68 28.87 202,890 +0.83(+2.96%)
Dec 17, 2019 27.31 28.37 27.31 28.04 256,016 +0.89(+3.28%)
Dec 16, 2019 26.69 27.59 26.52 27.15 297,646 +0.86(+3.27%)
Dec 13, 2019 27.48 27.90 26.20 26.29 294,800 -1.15(-4.19%)
Dec 12, 2019 26.32 27.56 26.20 27.44 295,044 +1.23(+4.69%)
Dec 11, 2019 26.75 27.33 26.17 26.21 222,120 -0.57(-2.13%)
Dec 10, 2019 25.98 27.15 25.47 26.78 248,261 +0.94(+3.64%)
Dec 09, 2019 25.58 26.53 24.53 25.84 227,074 +0.07(+0.27%)
Dec 06, 2019 25.01 26.04 24.95 25.77 362,500 +0.84(+3.37%)
Dec 05, 2019 25.74 25.82 24.29 24.93 410,464 -0.68(-2.66%)
Dec 04, 2019 24.75 25.92 24.74 25.61 252,020 +1.26(+5.17%)
Dec 03, 2019 23.96 25.04 23.53 24.35 206,910 +0.10(+0.41%)
Dec 02, 2019 24.28 24.72 24.03 24.25 213,664 +0.10(+0.41%)
Nov 29, 2019 24.30 24.95 23.96 24.15 119,400 -0.47(-1.91%)
Nov 27, 2019 24.58 24.78 23.92 24.62 111,200 +0.12(+0.49%)
Nov 26, 2019 24.91 25.22 24.18 24.50 182,436 -0.58(-2.31%)
Nov 25, 2019 24.44 25.44 24.12 25.08 143,513 +0.56(+2.28%)
Nov 22, 2019 24.73 25.11 24.21 24.52 142,500 -0.27(-1.09%)
Nov 21, 2019 24.56 24.88 23.65 24.79 162,484 +0.29(+1.20%)
Nov 20, 2019 23.98 25.10 23.66 24.50 324,660 +0.48(+2.02%)
Nov 19, 2019 26.52 26.52 23.70 24.01 391,175 -2.16(-8.27%)
Nov 18, 2019 26.16 26.19 25.25 26.18 140,714 -0.11(-0.40%)
Nov 15, 2019 25.21 26.36 25.10 26.28 125,900 +1.33(+5.33%)
Nov 14, 2019 25.85 26.49 24.73 24.95 153,969 -0.86(-3.33%)
Nov 13, 2019 26.59 26.59 25.01 25.81 153,142 -0.90(-3.37%)
Nov 12, 2019 27.78 27.96 26.34 26.71 209,186 -0.85(-3.08%)
Nov 11, 2019 27.71 27.71 26.87 27.56 218,412 -0.47(-1.68%)
Nov 08, 2019 27.19 28.53 26.30 28.03 298,500 +0.75(+2.75%)
Nov 07, 2019 27.75 28.62 26.89 27.28 146,879 +0.05(+0.18%)
Nov 06, 2019 27.45 28.11 26.73 27.23 167,584 -0.39(-1.41%)
Nov 05, 2019 26.64 28.32 26.39 27.62 183,862 +1.26(+4.78%)
Nov 04, 2019 26.16 27.19 25.68 26.36 215,835 +0.68(+2.65%)
Nov 01, 2019 24.05 26.00 24.05 25.68 204,600 +1.88(+7.90%)
Oct 31, 2019 24.73 25.00 23.00 23.80 218,776 -0.99(-3.99%)
Oct 30, 2019 26.53 26.53 24.73 24.79 148,814 -1.52(-5.78%)
Oct 29, 2019 26.58 26.94 26.25 26.31 117,751 -0.46(-1.70%)
Oct 28, 2019 27.32 27.57 26.73 26.77 122,771 -0.36(-1.35%)
Oct 25, 2019 26.67 27.26 26.29 27.13 89,900 +0.33(+1.23%)
Oct 24, 2019 27.39 27.50 26.60 26.80 95,644 -0.44(-1.62%)
Oct 23, 2019 26.78 27.70 25.83 27.24 122,811 +0.49(+1.83%)
Oct 22, 2019 26.31 27.36 25.71 26.75 156,135 +0.58(+2.22%)
Oct 21, 2019 26.29 27.03 26.06 26.17 131,025 -0.13(-0.49%)
Oct 18, 2019 27.12 27.37 26.17 26.30 109,300 -0.86(-3.17%)
Oct 17, 2019 27.24 27.55 26.57 27.16 93,489 -0.06(-0.22%)
Oct 16, 2019 27.27 27.71 27.02 27.22 144,164 -0.14(-0.51%)
Oct 15, 2019 26.14 27.48 25.68 27.36 224,462 +1.04(+3.95%)
Oct 14, 2019 25.54 26.41 24.59 26.32 195,116 +0.28(+1.08%)
Oct 11, 2019 26.24 26.91 25.58 26.04 131,200 +0.31(+1.20%)
Oct 10, 2019 25.75 26.12 25.10 25.73 179,289 +0.20(+0.78%)
Oct 09, 2019 26.27 26.27 25.08 25.53 129,184 -0.32(-1.24%)
Oct 08, 2019 26.29 26.84 25.73 25.85 136,467 -0.94(-3.51%)
Oct 07, 2019 26.69 27.29 26.00 26.79 250,932 +0.18(+0.68%)
Oct 04, 2019 26.52 26.73 25.19 26.61 157,400 +0.47(+1.80%)
Oct 03, 2019 25.40 26.48 25.00 26.14 138,903 +0.34(+1.32%)
Oct 02, 2019 27.29 28.00 25.74 25.80 200,627 -1.74(-6.32%)
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.