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 (%)
Oct 31, 2019 24.73 25.00 23.00 23.80 218,776 -0.99(-3.99%)
Oct 30, 2019 26.53 26.53 24.73 24.79 148,814 -1.52(-5.78%)
Oct 29, 2019 26.58 26.94 26.25 26.31 117,751 -0.46(-1.70%)
Oct 28, 2019 27.32 27.57 26.73 26.77 122,771 -0.36(-1.35%)
Oct 25, 2019 26.67 27.26 26.29 27.13 89,900 +0.33(+1.23%)
Oct 24, 2019 27.39 27.50 26.60 26.80 95,644 -0.44(-1.62%)
Oct 23, 2019 26.78 27.70 25.83 27.24 122,811 +0.49(+1.83%)
Oct 22, 2019 26.31 27.36 25.71 26.75 156,135 +0.58(+2.22%)
Oct 21, 2019 26.29 27.03 26.06 26.17 131,025 -0.13(-0.49%)
Oct 18, 2019 27.12 27.37 26.17 26.30 109,300 -0.86(-3.17%)
Oct 17, 2019 27.24 27.55 26.57 27.16 93,489 -0.06(-0.22%)
Oct 16, 2019 27.27 27.71 27.02 27.22 144,164 -0.14(-0.51%)
Oct 15, 2019 26.14 27.48 25.68 27.36 224,462 +1.04(+3.95%)
Oct 14, 2019 25.54 26.41 24.59 26.32 195,116 +0.28(+1.08%)
Oct 11, 2019 26.24 26.91 25.58 26.04 131,200 +0.31(+1.20%)
Oct 10, 2019 25.75 26.12 25.10 25.73 179,289 +0.20(+0.78%)
Oct 09, 2019 26.27 26.27 25.08 25.53 129,184 -0.32(-1.24%)
Oct 08, 2019 26.29 26.84 25.73 25.85 136,467 -0.94(-3.51%)
Oct 07, 2019 26.69 27.29 26.00 26.79 250,932 +0.18(+0.68%)
Oct 04, 2019 26.52 26.73 25.19 26.61 157,400 +0.47(+1.80%)
Oct 03, 2019 25.40 26.48 25.00 26.14 138,903 +0.34(+1.32%)
Oct 02, 2019 27.29 28.00 25.74 25.80 200,627 -1.74(-6.32%)
Oct 01, 2019 29.23 29.25 27.25 27.54 260,901 -1.53(-5.26%)
Sep 30, 2019 29.01 29.83 27.76 29.07 285,461 -0.29(-0.99%)
Sep 27, 2019 29.31 30.32 28.76 29.36 137,800 -0.42(-1.41%)
Sep 26, 2019 29.95 30.02 28.68 29.78 151,208 -0.09(-0.30%)
Sep 25, 2019 30.52 31.35 29.37 29.87 183,634 -1.13(-3.65%)
Sep 24, 2019 33.51 34.33 30.78 31.00 298,398 -2.55(-7.60%)
Sep 23, 2019 32.53 33.65 32.31 33.55 171,434 +0.80(+2.44%)
Sep 20, 2019 32.11 33.62 31.96 32.75 605,400 +0.73(+2.28%)
Sep 19, 2019 33.60 33.92 31.84 32.02 532,109 -1.16(-3.50%)
Sep 18, 2019 33.33 33.75 32.40 33.18 148,015 -0.56(-1.66%)
Sep 17, 2019 35.65 35.65 32.76 33.74 185,826 -2.34(-6.49%)
Sep 16, 2019 35.17 37.12 34.51 36.08 365,469 +3.49(+10.71%)
Sep 13, 2019 34.65 34.69 32.12 32.59 319,800 -1.60(-4.68%)
Sep 12, 2019 33.66 34.69 33.22 34.19 212,847 -0.32(-0.93%)
Sep 11, 2019 34.61 34.80 32.88 34.51 201,952 +0.27(+0.79%)
Sep 10, 2019 33.43 34.99 33.43 34.24 201,672 +0.90(+2.70%)
Sep 09, 2019 29.87 33.35 29.87 33.34 281,905 +3.73(+12.60%)
Sep 06, 2019 29.40 30.05 28.63 29.61 92,400 -0.02(-0.07%)
Sep 05, 2019 29.25 29.90 28.68 29.63 216,937 +0.82(+2.85%)
Sep 04, 2019 28.39 29.20 27.84 28.81 209,472 +0.90(+3.22%)
Sep 03, 2019 28.01 28.29 27.48 27.91 233,959 -0.59(-2.07%)
Aug 30, 2019 29.05 29.65 28.40 28.50 181,100 -0.37(-1.28%)
Aug 29, 2019 28.92 29.81 28.66 28.87 167,650 +0.25(+0.87%)
Aug 28, 2019 27.84 29.22 27.74 28.62 113,084 +1.06(+3.85%)
Aug 27, 2019 29.12 29.12 27.36 27.56 146,238 -1.17(-4.07%)
Aug 26, 2019 30.10 30.24 28.37 28.73 239,598 -0.71(-2.41%)
Aug 23, 2019 30.77 30.89 29.28 29.44 140,500 -2.04(-6.48%)
Aug 22, 2019 32.47 32.74 31.43 31.48 121,306 -0.80(-2.48%)
Aug 21, 2019 32.01 32.64 31.56 32.28 127,966 +0.84(+2.67%)
Aug 20, 2019 31.36 31.66 30.41 31.44 105,788 -0.29(-0.91%)
Aug 19, 2019 30.67 31.83 30.30 31.73 202,169 +1.73(+5.77%)
Aug 16, 2019 28.85 30.35 28.74 30.00 201,400 +1.33(+4.64%)
Aug 15, 2019 29.16 29.51 27.64 28.67 275,820 -0.66(-2.25%)
Aug 14, 2019 30.53 30.81 28.58 29.33 319,195 -1.92(-6.14%)
Aug 13, 2019 31.46 31.90 30.64 31.25 356,971 -0.23(-0.73%)
Aug 12, 2019 31.38 32.59 30.82 31.48 717,320 -0.04(-0.13%)
Aug 09, 2019 32.79 33.36 31.49 31.52 446,300 -1.25(-3.81%)
Aug 08, 2019 32.05 33.30 31.12 32.77 527,168 +2.93(+9.82%)
Aug 07, 2019 30.00 30.21 28.84 29.84 305,244 -0.77(-2.52%)
Aug 06, 2019 31.29 31.81 29.85 30.61 199,104 -0.43(-1.39%)
Aug 05, 2019 31.03 31.23 29.67 31.04 303,588 -0.86(-2.70%)
Aug 02, 2019 32.18 32.28 30.46 31.90 206,500 -0.19(-0.59%)
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.