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 28, 2017 40.03 42.78 38.91 39.59 29,345 -0.36(-0.90%)
Apr 27, 2017 41.39 41.39 39.00 39.95 464,370 -1.55(-3.73%)
Apr 26, 2017 42.31 42.83 41.28 41.50 13,131 -0.92(-2.17%)
Apr 25, 2017 42.64 42.99 41.42 42.42 18,637 -0.22(-0.52%)
Apr 24, 2017 44.16 46.40 42.22 42.64 18,752 -0.11(-0.26%)
Apr 21, 2017 42.80 47.02 41.87 42.75 16,256 +0.00(+0.00%)
Apr 20, 2017 45.00 45.20 42.56 42.75 83,949 -2.24(-4.98%)
Apr 19, 2017 46.70 46.80 44.39 44.99 13,878 -1.51(-3.25%)
Apr 18, 2017 46.62 46.85 45.89 46.50 14,833 -0.49(-1.04%)
Apr 17, 2017 45.45 47.99 45.45 46.99 8,423 +0.03(+0.06%)
Apr 13, 2017 46.92 49.55 46.59 46.96 11,931 -0.02(-0.04%)
Apr 12, 2017 50.00 50.00 46.81 46.98 18,038 +0.08(+0.17%)
Apr 11, 2017 48.10 48.10 45.67 46.90 9,439 -1.35(-2.80%)
Apr 10, 2017 48.52 49.23 48.00 48.25 39,974 -0.58(-1.19%)
Apr 07, 2017 46.25 48.85 46.25 48.83 8,568 +2.33(+5.01%)
Apr 06, 2017 46.44 47.35 44.17 46.50 14,793 -0.50(-1.06%)
Apr 05, 2017 46.50 48.32 46.50 47.00 60,431 +0.50(+1.08%)
Apr 04, 2017 45.82 46.88 45.82 46.50 12,924 +0.31(+0.67%)
Apr 03, 2017 45.25 46.66 45.25 46.19 4,778 +0.94(+2.08%)
Mar 31, 2017 45.14 46.00 43.02 45.25 30,444 +0.81(+1.82%)
Mar 30, 2017 45.07 45.94 43.76 44.44 9,555 -0.51(-1.13%)
Mar 29, 2017 43.96 45.89 43.96 44.95 7,333 +0.99(+2.25%)
Mar 28, 2017 44.45 44.83 43.75 43.96 12,834 -0.04(-0.09%)
Mar 27, 2017 42.50 45.00 42.50 44.00 3,483 +1.30(+3.04%)
Mar 24, 2017 42.20 42.70 42.20 42.70 14,008 -0.03(-0.07%)
Mar 23, 2017 42.80 42.80 41.86 42.73 1,973 -0.27(-0.63%)
Mar 22, 2017 43.81 45.48 41.40 43.00 18,155 -1.00(-2.27%)
Mar 21, 2017 45.12 46.94 42.40 44.00 22,078 +0.41(+0.94%)
Mar 20, 2017 45.00 46.40 43.46 43.59 17,607 -1.21(-2.70%)
Mar 17, 2017 47.80 48.48 42.50 44.80 105,725 -3.04(-6.35%)
Mar 16, 2017 48.44 48.44 46.40 47.84 26,308 +2.24(+4.91%)
Mar 15, 2017 44.75 45.60 44.50 45.60 38,406 +1.66(+3.78%)
Mar 14, 2017 43.95 44.65 43.70 43.94 19,520 -0.09(-0.22%)
Mar 13, 2017 46.30 47.20 43.40 44.03 32,946 -3.24(-6.84%)
Mar 10, 2017 47.90 48.54 44.14 47.27 15,658 -0.42(-0.89%)
Mar 09, 2017 49.00 49.00 47.50 47.70 13,185 -1.30(-2.66%)
Mar 08, 2017 48.77 50.00 48.69 49.00 9,816 +0.33(+0.68%)
Mar 07, 2017 49.00 49.00 48.67 48.67 1,506 -0.33(-0.67%)
Mar 06, 2017 49.95 49.95 48.99 49.00 2,300 -0.08(-0.16%)
Mar 03, 2017 49.30 49.30 48.79 49.08 3,854 +0.26(+0.53%)
Mar 02, 2017 49.00 49.40 48.60 48.82 5,930 -0.18(-0.37%)
Mar 01, 2017 49.20 49.20 48.75 49.00 7,831 +0.25(+0.51%)
Feb 28, 2017 49.99 49.99 48.51 48.75 17,514 -0.44(-0.89%)
Feb 27, 2017 49.70 49.74 48.83 49.19 11,784 +0.19(+0.39%)
Feb 24, 2017 49.00 49.27 48.53 49.00 15,557 -0.22(-0.45%)
Feb 23, 2017 46.23 49.22 46.23 49.22 15,065 +0.22(+0.45%)
Feb 22, 2017 48.90 49.00 48.74 49.00 7,972 +0.02(+0.04%)
Feb 21, 2017 49.16 49.16 48.89 48.98 20,048 -0.74(-1.49%)
Feb 17, 2017 49.72 49.72 49.72 0 +0.72(+1.47%)
Feb 16, 2017 49.00 49.00 44.69 49.00 1,835 -0.04(-0.08%)
Feb 15, 2017 49.50 49.50 48.73 49.04 13,179 -0.43(-0.87%)
Feb 14, 2017 48.90 49.50 48.85 49.47 5,525 +0.47(+0.96%)
Feb 13, 2017 49.35 49.35 48.80 49.00 6,832 +0.00(+0.00%)
Feb 10, 2017 49.50 49.50 48.70 49.00 11,549 -0.50(-1.01%)
Feb 09, 2017 49.90 49.90 48.99 49.50 5,017 +0.50(+1.02%)
Feb 08, 2017 49.25 50.00 46.01 49.00 14,664 +0.11(+0.22%)
Feb 07, 2017 48.99 49.50 46.06 48.89 13,060 -0.36(-0.73%)
Feb 06, 2017 49.20 49.25 48.63 49.25 9,414 +0.25(+0.51%)
Feb 03, 2017 49.10 50.20 48.75 49.00 18,643 +0.00(+0.00%)
Feb 02, 2017 49.45 49.69 48.99 49.00 8,291 +0.02(+0.04%)
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.