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 (%)
Jul 31, 2019 34.40 34.85 33.67 34.24 363,218 -0.15(-0.44%)
Jul 30, 2019 32.57 35.05 32.24 34.39 270,603 +1.57(+4.78%)
Jul 29, 2019 33.93 34.52 32.08 32.82 412,000 -0.96(-2.84%)
Jul 26, 2019 33.43 34.03 33.08 33.78 355,000 +0.47(+1.41%)
Jul 25, 2019 33.85 33.95 32.60 33.31 335,516 -0.34(-1.01%)
Jul 24, 2019 32.82 34.11 32.51 33.65 301,683 +0.85(+2.59%)
Jul 23, 2019 31.21 32.89 31.07 32.80 253,390 +1.58(+5.06%)
Jul 22, 2019 30.18 31.80 29.93 31.22 279,756 +1.17(+3.89%)
Jul 19, 2019 29.09 30.09 28.88 30.05 202,800 +0.95(+3.26%)
Jul 18, 2019 29.42 29.61 28.66 29.10 361,299 -0.55(-1.85%)
Jul 17, 2019 30.33 30.79 29.55 29.65 293,224 -0.61(-2.02%)
Jul 16, 2019 29.81 30.70 29.47 30.26 494,202 +0.43(+1.44%)
Jul 15, 2019 30.47 30.90 29.49 29.83 189,458 -0.53(-1.75%)
Jul 12, 2019 30.65 31.61 30.22 30.36 294,900 -0.21(-0.69%)
Jul 11, 2019 30.55 30.75 29.76 30.57 155,671 +0.14(+0.46%)
Jul 10, 2019 29.87 30.78 29.05 30.43 215,558 +1.19(+4.07%)
Jul 09, 2019 28.28 29.81 27.71 29.24 233,228 +0.96(+3.39%)
Jul 08, 2019 28.99 29.66 27.70 28.28 225,649 -0.78(-2.68%)
Jul 05, 2019 29.31 29.77 28.57 29.06 189,600 -0.48(-1.62%)
Jul 03, 2019 28.64 29.64 28.08 29.54 83,200 +1.14(+4.01%)
Jul 02, 2019 30.27 30.55 28.13 28.40 251,683 -2.40(-7.79%)
Jul 01, 2019 31.62 31.90 30.14 30.80 284,754 +0.12(+0.39%)
Jun 28, 2019 30.31 31.00 30.10 30.68 736,500 +0.42(+1.39%)
Jun 27, 2019 30.20 30.76 29.47 30.26 236,484 +0.06(+0.20%)
Jun 26, 2019 28.58 30.38 28.36 30.20 327,668 +2.18(+7.78%)
Jun 25, 2019 29.28 29.79 27.69 28.02 309,485 -1.35(-4.60%)
Jun 24, 2019 30.60 30.75 29.22 29.37 127,780 -1.21(-3.96%)
Jun 21, 2019 31.46 32.05 30.19 30.58 542,900 -0.95(-3.01%)
Jun 20, 2019 30.93 32.31 30.93 31.53 213,630 +1.61(+5.38%)
Jun 19, 2019 30.74 30.79 29.21 29.92 116,494 -0.81(-2.64%)
Jun 18, 2019 29.99 31.23 29.99 30.73 111,029 +1.12(+3.78%)
Jun 17, 2019 29.02 29.81 27.87 29.61 158,957 +0.55(+1.89%)
Jun 14, 2019 29.32 29.90 28.77 29.06 164,400 -0.26(-0.89%)
Jun 13, 2019 28.43 29.43 28.21 29.32 132,943 +1.46(+5.24%)
Jun 12, 2019 29.00 29.00 27.33 27.86 131,228 -1.43(-4.88%)
Jun 11, 2019 31.01 31.36 29.04 29.29 167,737 -1.33(-4.34%)
Jun 10, 2019 31.87 32.38 30.54 30.62 123,175 -1.13(-3.56%)
Jun 07, 2019 30.56 32.09 30.03 31.75 141,800 +1.17(+3.83%)
Jun 06, 2019 29.50 30.70 28.95 30.58 151,224 +1.08(+3.66%)
Jun 05, 2019 31.81 31.95 29.13 29.50 185,331 -2.31(-7.26%)
Jun 04, 2019 31.12 31.89 30.66 31.81 189,485 +0.98(+3.18%)
Jun 03, 2019 30.73 31.25 30.50 30.83 165,162 +0.33(+1.08%)
May 31, 2019 30.67 31.22 30.11 30.50 109,100 -0.90(-2.87%)
May 30, 2019 32.00 32.66 31.25 31.40 142,976 -0.51(-1.60%)
May 29, 2019 32.00 32.59 30.92 31.91 420,919 -0.61(-1.88%)
May 28, 2019 32.80 33.17 32.22 32.52 140,124 -0.26(-0.79%)
May 24, 2019 33.27 33.27 32.40 32.78 321,800 +0.03(+0.09%)
May 23, 2019 35.99 35.99 32.58 32.75 446,434 -3.15(-8.77%)
May 22, 2019 37.40 37.71 35.84 35.90 453,255 -1.94(-5.13%)
May 21, 2019 37.98 38.50 37.31 37.84 183,278 +0.22(+0.58%)
May 20, 2019 37.86 38.55 37.02 37.62 193,037 -0.60(-1.57%)
May 17, 2019 38.35 39.24 37.55 38.22 254,100 -0.63(-1.62%)
May 16, 2019 38.33 39.31 37.81 38.85 365,723 +0.63(+1.65%)
May 15, 2019 37.52 38.43 36.13 38.22 308,614 +0.31(+0.82%)
May 14, 2019 37.91 38.65 36.98 37.91 213,404 +0.22(+0.58%)
May 13, 2019 39.85 40.49 36.85 37.69 506,126 -3.30(-8.05%)
May 10, 2019 43.27 43.27 39.55 40.99 492,000 -2.29(-5.29%)
May 09, 2019 42.84 43.43 41.51 43.28 226,068 +0.22(+0.51%)
May 08, 2019 42.70 43.41 42.13 43.06 228,773 +0.31(+0.73%)
May 07, 2019 43.23 43.74 42.20 42.75 274,041 -1.14(-2.60%)
May 06, 2019 40.54 44.29 40.36 43.89 177,285 +2.54(+6.14%)
May 03, 2019 41.02 41.51 40.56 41.35 266,300 +0.77(+1.90%)
May 02, 2019 41.65 42.02 40.48 40.58 291,800 -1.87(-4.41%)
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.