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 (%)
Apr 30, 2019 45.27 45.35 44.51 44.90 148,085 -0.15(-0.33%)
Apr 29, 2019 44.65 45.32 43.60 45.05 168,897 +0.81(+1.83%)
Apr 26, 2019 44.53 44.53 43.32 44.24 149,000 -0.78(-1.73%)
Apr 25, 2019 46.21 46.40 44.36 45.02 261,486 -1.16(-2.51%)
Apr 24, 2019 45.70 46.34 44.61 46.18 374,482 +0.58(+1.27%)
Apr 23, 2019 44.01 45.73 43.27 45.60 252,713 +1.77(+4.04%)
Apr 22, 2019 41.85 44.32 40.96 43.83 325,779 +2.64(+6.41%)
Apr 18, 2019 41.70 41.95 40.37 41.19 232,200 -0.47(-1.13%)
Apr 17, 2019 41.41 41.88 41.13 41.66 179,197 +0.41(+0.99%)
Apr 16, 2019 41.81 42.36 41.06 41.25 224,302 -0.46(-1.10%)
Apr 15, 2019 43.47 43.63 41.11 41.71 409,069 -1.31(-3.05%)
Apr 12, 2019 43.38 43.38 42.12 43.02 308,400 +1.14(+2.72%)
Apr 11, 2019 42.84 43.13 41.32 41.88 433,577 -1.04(-2.42%)
Apr 10, 2019 42.89 43.43 41.89 42.92 289,590 +0.50(+1.18%)
Apr 09, 2019 44.85 44.85 41.92 42.42 418,610 -2.52(-5.61%)
Apr 08, 2019 44.93 46.20 44.08 44.94 175,227 +0.18(+0.40%)
Apr 05, 2019 43.34 45.24 43.34 44.76 209,100 +1.42(+3.28%)
Apr 04, 2019 41.06 44.52 40.80 43.34 204,982 +2.27(+5.53%)
Apr 03, 2019 42.87 43.14 40.23 41.07 584,151 -1.64(-3.84%)
Apr 02, 2019 44.29 44.52 42.36 42.71 228,187 -1.59(-3.59%)
Apr 01, 2019 44.74 44.95 43.56 44.30 312,516 +0.20(+0.45%)
Mar 29, 2019 46.45 47.00 43.79 44.10 445,900 -1.85(-4.03%)
Mar 28, 2019 45.11 46.21 44.28 45.95 308,645 +0.42(+0.92%)
Mar 27, 2019 46.79 48.36 43.51 45.53 621,259 -1.89(-3.99%)
Mar 26, 2019 47.51 50.39 45.18 47.42 813,038 +0.62(+1.32%)
Mar 25, 2019 51.04 51.04 45.92 46.80 618,478 -4.71(-9.14%)
Mar 22, 2019 56.01 57.00 51.44 51.51 493,300 -2.79(-5.14%)
Mar 21, 2019 52.61 54.58 52.05 54.30 258,556 +1.65(+3.13%)
Mar 20, 2019 50.77 54.44 50.77 52.65 165,015 +1.58(+3.09%)
Mar 19, 2019 53.95 54.92 50.80 51.07 163,138 -2.87(-5.32%)
Mar 18, 2019 53.21 54.74 53.21 53.94 175,825 +1.34(+2.55%)
Mar 15, 2019 55.82 57.20 52.60 52.60 445,600 -3.56(-6.34%)
Mar 14, 2019 57.58 58.11 55.26 56.16 109,670 -1.57(-2.72%)
Mar 13, 2019 57.03 58.28 57.03 57.73 70,314 +0.76(+1.33%)
Mar 12, 2019 54.74 56.99 54.74 56.97 64,636 +2.49(+4.57%)
Mar 11, 2019 53.45 56.06 53.37 54.48 139,660 +1.44(+2.71%)
Mar 08, 2019 53.00 53.72 52.73 53.04 58,700 -0.66(-1.23%)
Mar 07, 2019 54.03 54.94 53.34 53.70 118,460 -0.09(-0.17%)
Mar 06, 2019 55.01 55.01 53.74 53.79 62,251 -1.45(-2.62%)
Mar 05, 2019 54.91 55.55 53.50 55.24 95,879 +0.75(+1.38%)
Mar 04, 2019 54.64 56.08 53.70 54.49 63,001 +0.18(+0.33%)
Mar 01, 2019 54.04 55.00 53.73 54.31 75,600 +0.65(+1.21%)
Feb 28, 2019 54.99 54.99 53.31 53.66 65,934 -1.27(-2.31%)
Feb 27, 2019 55.00 55.65 53.10 54.93 149,877 +0.00(+0.00%)
Feb 26, 2019 55.47 56.68 54.93 54.93 57,504 -0.98(-1.75%)
Feb 25, 2019 56.23 56.98 55.26 55.91 142,308 -0.33(-0.59%)
Feb 22, 2019 56.48 57.16 55.86 56.24 72,900 +0.24(+0.43%)
Feb 21, 2019 56.11 57.17 55.50 56.00 115,599 -0.35(-0.62%)
Feb 20, 2019 55.03 56.81 55.03 56.35 78,337 +1.06(+1.92%)
Feb 19, 2019 55.44 56.39 54.89 55.29 60,548 +0.11(+0.20%)
Feb 15, 2019 55.69 56.69 54.72 55.18 104,600 +0.10(+0.18%)
Feb 14, 2019 54.43 56.05 54.40 55.08 145,756 +0.65(+1.19%)
Feb 13, 2019 52.63 54.75 52.63 54.43 80,295 +2.00(+3.81%)
Feb 12, 2019 51.03 52.66 51.03 52.43 105,493 +2.19(+4.36%)
Feb 11, 2019 50.12 50.45 48.58 50.24 117,179 -0.12(-0.24%)
Feb 08, 2019 50.65 50.65 50.12 50.36 123,500 -0.44(-0.87%)
Feb 07, 2019 51.95 52.70 49.37 50.80 111,396 -1.65(-3.15%)
Feb 06, 2019 52.77 52.87 52.28 52.45 39,985 -0.67(-1.26%)
Feb 05, 2019 53.32 54.28 52.42 53.12 79,313 -0.69(-1.28%)
Feb 04, 2019 52.47 53.90 52.13 53.81 114,641 +1.12(+2.13%)
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.