Skip to main content
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 (%)
May 31, 2018 66.47 69.05 66.47 68.96 241,780 +2.03(+3.03%)
May 30, 2018 64.01 66.96 64.01 66.93 120,696 +3.79(+6.00%)
May 29, 2018 61.60 64.55 61.58 63.14 120,437 +1.15(+1.86%)
May 25, 2018 61.99 61.99 61.99 0 -2.00(-3.13%)
May 24, 2018 64.83 64.83 63.13 63.99 325,144 -1.35(-2.07%)
May 23, 2018 64.88 66.91 63.47 65.34 377,348 +0.26(+0.40%)
May 22, 2018 66.88 68.26 64.63 65.08 273,097 -0.80(-1.21%)
May 21, 2018 67.39 68.33 65.50 65.88 243,293 -1.24(-1.85%)
May 18, 2018 67.77 69.53 66.79 67.12 462,644 -0.47(-0.70%)
May 17, 2018 63.69 67.99 63.09 67.59 237,716 +4.16(+6.56%)
May 16, 2018 61.29 65.08 61.29 63.43 256,462 +2.29(+3.75%)
May 15, 2018 61.46 61.46 60.03 61.14 452,392 -0.41(-0.67%)
May 14, 2018 63.53 64.13 61.38 61.55 301,128 -1.53(-2.43%)
May 11, 2018 61.78 63.81 60.01 63.08 260,340 +1.03(+1.66%)
May 10, 2018 62.00 64.19 61.06 62.05 438,518 +0.50(+0.81%)
May 09, 2018 51.00 62.75 51.00 61.55 725,356 +13.70(+28.63%)
May 08, 2018 46.91 48.09 45.54 47.85 237,970 +0.86(+1.83%)
May 07, 2018 47.33 48.73 46.95 46.99 109,697 -0.20(-0.42%)
May 04, 2018 46.05 47.30 46.05 47.19 59,429 +0.96(+2.08%)
May 03, 2018 46.96 47.46 45.91 46.23 86,725 -0.75(-1.60%)
May 02, 2018 46.84 47.96 46.84 46.98 160,411 +0.48(+1.03%)
May 01, 2018 46.10 46.91 45.88 46.50 101,482 +0.08(+0.17%)
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%)
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.