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, 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%)
May 01, 2019 45.05 45.34 41.90 42.45 277,879 -2.45(-5.46%)
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%)
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.