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, 2018 45.97 47.51 45.91 46.42 169,055 +0.63(+1.38%)
Apr 27, 2018 46.27 46.42 45.50 45.79 161,378 -0.58(-1.25%)
Apr 26, 2018 45.93 46.87 45.70 46.37 105,645 +0.63(+1.38%)
Apr 25, 2018 45.93 46.26 45.40 45.74 110,820 -0.21(-0.46%)
Apr 24, 2018 45.97 47.03 45.45 45.95 138,502 +0.15(+0.33%)
Apr 23, 2018 45.79 46.33 45.30 45.80 73,365 -0.16(-0.35%)
Apr 20, 2018 44.94 46.00 43.01 45.96 106,761 +0.80(+1.77%)
Apr 19, 2018 45.16 46.14 44.84 45.16 106,563 -0.22(-0.48%)
Apr 18, 2018 42.28 46.04 42.27 45.38 176,651 +3.60(+8.62%)
Apr 17, 2018 41.99 42.45 41.60 41.78 93,556 -0.13(-0.31%)
Apr 16, 2018 41.19 42.09 40.98 41.91 142,969 +0.95(+2.32%)
Apr 13, 2018 40.36 41.67 40.36 40.96 119,564 +0.93(+2.32%)
Apr 12, 2018 39.29 40.20 39.12 40.03 180,081 +1.47(+3.81%)
Apr 11, 2018 37.48 38.87 35.51 38.56 167,420 +0.96(+2.55%)
Apr 10, 2018 36.00 37.69 36.00 37.60 148,596 +2.08(+5.86%)
Apr 09, 2018 35.07 35.93 34.61 35.52 79,230 +0.77(+2.22%)
Apr 06, 2018 35.42 35.63 34.04 34.75 80,414 -0.93(-2.61%)
Apr 05, 2018 34.54 35.78 34.54 35.68 108,003 +1.31(+3.81%)
Apr 04, 2018 34.64 34.98 34.64 34.37 82,449 -0.74(-2.11%)
Apr 03, 2018 34.11 35.16 33.82 35.11 122,167 +1.15(+3.39%)
Apr 02, 2018 34.91 34.91 32.91 33.96 166,311 -1.08(-3.08%)
Mar 29, 2018 35.04 35.04 35.04 0 +0.28(+0.81%)
Mar 28, 2018 35.06 35.07 34.32 34.76 109,931 -0.20(-0.57%)
Mar 27, 2018 35.89 36.16 34.66 34.96 119,122 -0.89(-2.48%)
Mar 26, 2018 36.04 37.25 34.97 35.85 195,583 +0.27(+0.76%)
Mar 23, 2018 36.23 37.45 35.44 35.58 133,833 -0.59(-1.63%)
Mar 22, 2018 36.78 37.67 36.05 36.17 122,241 -1.07(-2.87%)
Mar 21, 2018 34.96 38.00 34.86 37.24 192,869 +2.68(+7.75%)
Mar 20, 2018 34.75 35.11 34.26 34.56 186,429 -0.01(-0.03%)
Mar 19, 2018 35.81 36.25 34.31 34.57 128,297 -1.48(-4.11%)
Mar 16, 2018 34.46 36.76 32.49 36.05 519,837 +1.52(+4.40%)
Mar 15, 2018 35.82 35.82 34.06 34.53 218,910 -1.16(-3.25%)
Mar 14, 2018 36.29 36.49 35.45 35.69 165,411 -0.38(-1.05%)
Mar 13, 2018 36.77 36.92 35.81 36.07 135,350 -0.41(-1.12%)
Mar 12, 2018 36.70 37.32 35.79 36.48 134,443 -0.37(-1.00%)
Mar 09, 2018 36.41 37.19 35.85 36.85 168,896 +0.76(+2.11%)
Mar 08, 2018 36.50 36.67 35.37 36.09 152,495 -0.43(-1.18%)
Mar 07, 2018 36.26 37.43 35.80 36.52 139,711 +0.02(+0.05%)
Mar 06, 2018 38.19 38.19 36.01 36.50 499,823 -1.64(-4.30%)
Mar 05, 2018 36.93 38.62 36.09 38.14 189,878 +0.75(+2.01%)
Mar 02, 2018 37.03 39.38 36.50 37.39 206,156 -0.23(-0.61%)
Mar 01, 2018 37.26 38.13 36.52 37.62 129,837 +0.32(+0.86%)
Feb 28, 2018 37.77 38.02 36.85 37.30 148,861 -0.47(-1.24%)
Feb 27, 2018 39.02 39.69 37.70 37.77 76,520 -1.33(-3.40%)
Feb 26, 2018 38.19 39.99 37.64 39.10 112,762 +1.00(+2.62%)
Feb 23, 2018 37.02 38.15 36.95 38.10 57,476 +1.40(+3.81%)
Feb 22, 2018 37.24 37.67 36.31 36.70 136,739 -0.36(-0.97%)
Feb 21, 2018 37.15 37.52 36.45 37.06 58,300 -0.04(-0.11%)
Feb 20, 2018 37.62 38.58 36.83 37.10 99,181 -0.58(-1.54%)
Feb 16, 2018 37.68 37.68 37.68 0 +0.15(+0.40%)
Feb 15, 2018 37.46 37.46 36.01 37.53 156,741 +0.31(+0.83%)
Feb 14, 2018 36.28 38.25 36.28 37.22 121,467 +0.44(+1.20%)
Feb 13, 2018 36.47 36.89 35.78 36.78 104,171 -0.04(-0.11%)
Feb 12, 2018 37.56 37.79 36.31 36.82 142,096 -0.33(-0.89%)
Feb 09, 2018 37.60 38.31 34.84 37.15 165,423 -0.15(-0.40%)
Feb 08, 2018 38.84 39.43 37.03 37.30 437,412 -1.57(-4.04%)
Feb 07, 2018 39.80 39.94 37.96 38.87 104,889 -0.94(-2.36%)
Feb 06, 2018 40.96 43.08 39.44 39.81 153,757 -2.44(-5.78%)
Feb 05, 2018 40.70 42.46 40.61 42.25 100,238 +1.46(+3.58%)
Feb 02, 2018 42.58 43.01 40.76 40.79 176,930 -2.15(-5.01%)
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.