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 (%)
Jan 31, 2018 43.61 44.00 42.03 42.24 76,496 -1.11(-2.56%)
Jan 30, 2018 45.12 45.12 43.35 43.35 50,709 -1.97(-4.35%)
Jan 29, 2018 45.65 46.05 44.94 45.32 88,914 -0.38(-0.83%)
Jan 26, 2018 46.35 46.50 45.38 45.70 37,023 -0.43(-0.93%)
Jan 25, 2018 46.64 47.50 45.29 46.13 77,627 -0.14(-0.30%)
Jan 24, 2018 46.46 46.70 45.63 46.27 75,129 +0.16(+0.35%)
Jan 23, 2018 46.08 46.34 45.50 46.11 38,361 +0.27(+0.59%)
Jan 22, 2018 46.30 46.82 45.03 45.84 87,602 -0.38(-0.82%)
Jan 19, 2018 46.05 46.72 45.66 46.22 72,847 -0.10(-0.22%)
Jan 18, 2018 46.42 46.45 44.75 46.32 107,712 -0.08(-0.17%)
Jan 17, 2018 45.98 46.58 45.36 46.40 91,668 +0.64(+1.40%)
Jan 16, 2018 47.01 47.04 45.51 45.76 108,113 -1.38(-2.93%)
Jan 12, 2018 47.14 47.14 47.14 0 +0.54(+1.16%)
Jan 11, 2018 45.14 47.86 44.44 46.60 116,096 +1.75(+3.90%)
Jan 10, 2018 44.77 45.09 44.21 44.85 80,063 -0.16(-0.36%)
Jan 09, 2018 44.64 45.41 44.53 45.01 68,719 +0.43(+0.96%)
Jan 08, 2018 44.06 44.89 43.24 44.58 122,518 +0.47(+1.07%)
Jan 05, 2018 44.39 45.50 43.68 44.11 76,743 -0.20(-0.45%)
Jan 04, 2018 43.33 45.30 43.33 44.31 185,640 +1.01(+2.33%)
Jan 03, 2018 40.50 43.92 40.49 43.30 235,673 +3.25(+8.11%)
Jan 02, 2018 39.10 40.23 39.00 40.05 182,147 +0.94(+2.40%)
Dec 29, 2017 39.11 39.11 39.11 0 +0.05(+0.13%)
Dec 28, 2017 39.13 39.13 38.33 39.06 57,558 +0.09(+0.23%)
Dec 27, 2017 39.45 39.45 38.54 38.97 317,592 -0.51(-1.29%)
Dec 26, 2017 39.49 40.04 39.22 39.48 147,045 -0.02(-0.05%)
Dec 22, 2017 39.54 40.38 39.21 39.50 52,153 +0.17(+0.43%)
Dec 21, 2017 39.05 40.18 38.78 39.33 123,652 +0.29(+0.74%)
Dec 20, 2017 37.83 39.36 37.40 39.04 295,080 +1.31(+3.47%)
Dec 19, 2017 35.79 37.87 35.40 37.73 107,651 +2.04(+5.72%)
Dec 18, 2017 35.14 36.78 35.13 35.69 57,069 +0.56(+1.59%)
Dec 15, 2017 34.26 35.59 33.85 35.13 297,111 +1.18(+3.48%)
Dec 14, 2017 34.16 34.16 33.56 33.95 59,375 -0.20(-0.59%)
Dec 13, 2017 34.54 34.98 33.85 34.15 106,185 -0.38(-1.10%)
Dec 12, 2017 34.80 35.39 34.44 34.53 99,280 -0.20(-0.58%)
Dec 11, 2017 33.93 35.77 33.93 34.73 130,168 +0.88(+2.60%)
Dec 08, 2017 33.66 34.30 33.52 33.85 198,868 +0.46(+1.38%)
Dec 07, 2017 33.34 35.09 33.27 33.39 101,147 -0.11(-0.33%)
Dec 06, 2017 33.97 35.10 33.36 33.50 198,507 -0.46(-1.35%)
Dec 05, 2017 34.30 34.70 33.68 33.96 104,419 -0.33(-0.96%)
Dec 04, 2017 34.46 35.29 33.91 34.29 226,951 -0.09(-0.26%)
Dec 01, 2017 34.79 35.30 33.79 34.38 230,924 +0.07(+0.20%)
Nov 30, 2017 35.20 35.20 33.73 34.31 221,387 -0.62(-1.77%)
Nov 29, 2017 35.34 35.82 34.40 34.93 75,881 -0.25(-0.71%)
Nov 28, 2017 35.40 35.75 35.02 35.18 71,579 -0.21(-0.59%)
Nov 27, 2017 35.97 36.13 35.28 35.39 127,897 -0.57(-1.59%)
Nov 24, 2017 35.77 36.46 35.10 35.96 84,014 +0.41(+1.15%)
Nov 22, 2017 35.91 36.21 35.15 35.55 66,429 -0.20(-0.56%)
Nov 21, 2017 36.66 36.66 35.51 35.75 62,191 -0.63(-1.73%)
Nov 20, 2017 37.25 37.25 35.89 36.38 314,897 -0.86(-2.31%)
Nov 17, 2017 37.10 37.71 37.10 37.24 185,055 +0.14(+0.38%)
Nov 16, 2017 37.22 37.81 36.64 37.10 160,528 -0.01(-0.03%)
Nov 15, 2017 37.62 37.62 36.49 37.11 63,140 -0.72(-1.90%)
Nov 14, 2017 38.55 38.67 37.76 37.83 71,541 -0.87(-2.25%)
Nov 13, 2017 38.50 39.05 38.34 38.70 102,119 -0.02(-0.05%)
Nov 10, 2017 38.74 38.91 38.36 38.72 108,117 -0.07(-0.18%)
Nov 09, 2017 39.07 39.34 37.24 38.79 203,486 -0.53(-1.35%)
Nov 08, 2017 39.14 39.40 38.70 39.32 58,509 -0.01(-0.03%)
Nov 07, 2017 39.43 39.64 39.17 39.33 80,578 +0.00(+0.00%)
Nov 06, 2017 39.54 40.20 39.26 39.33 164,331 +0.02(+0.05%)
Nov 03, 2017 39.39 40.25 39.22 39.31 53,507 -0.07(-0.18%)
Nov 02, 2017 39.68 40.16 39.07 39.38 91,961 -0.08(-0.20%)
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.