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 (%)
Jul 31, 2017 38.24 39.00 37.54 38.41 64,451 +0.31(+0.81%)
Jul 28, 2017 38.10 39.47 36.55 38.10 84,622 -0.08(-0.21%)
Jul 27, 2017 38.10 38.71 37.77 38.18 26,061 +0.06(+0.16%)
Jul 26, 2017 38.29 38.89 37.90 38.12 32,008 +0.53(+1.41%)
Jul 25, 2017 37.85 38.72 37.10 37.59 43,556 -0.26(-0.69%)
Jul 24, 2017 38.20 39.81 37.70 37.85 32,283 +0.36(+0.96%)
Jul 21, 2017 38.33 38.50 37.13 37.49 39,255 -0.31(-0.82%)
Jul 20, 2017 38.30 38.30 37.55 37.80 84,063 -0.46(-1.20%)
Jul 19, 2017 38.42 38.42 37.49 38.26 131,735 -0.11(-0.29%)
Jul 18, 2017 38.72 38.84 37.89 38.37 51,285 +0.13(+0.34%)
Jul 17, 2017 36.92 38.47 36.92 38.24 40,345 +1.55(+4.22%)
Jul 14, 2017 37.26 37.33 36.16 36.69 40,361 -0.61(-1.64%)
Jul 13, 2017 38.06 38.06 36.08 37.30 40,730 -0.34(-0.90%)
Jul 12, 2017 38.08 38.80 36.70 37.64 56,633 +0.12(+0.32%)
Jul 11, 2017 36.00 38.55 34.87 37.52 60,776 +1.65(+4.60%)
Jul 10, 2017 35.26 35.97 34.06 35.87 58,177 -0.26(-0.72%)
Jul 07, 2017 35.42 36.21 33.44 36.13 70,127 +0.10(+0.28%)
Jul 06, 2017 36.85 36.85 35.68 36.03 73,955 -1.02(-2.75%)
Jul 05, 2017 36.67 38.37 35.03 37.05 110,952 +0.35(+0.95%)
Jul 03, 2017 38.12 38.12 35.23 36.70 37,865 -0.05(-0.14%)
Jun 30, 2017 38.35 35.22 36.75 61,728 -0.86(-2.29%)
Jun 29, 2017 38.49 38.61 35.82 37.61 85,859 +1.64(+4.56%)
Jun 28, 2017 36.12 38.26 35.31 35.97 59,670 +0.11(+0.31%)
Jun 27, 2017 35.89 36.79 33.65 35.86 78,834 -0.25(-0.69%)
Jun 26, 2017 32.71 37.02 32.71 36.11 98,479 +3.11(+9.42%)
Jun 23, 2017 32.60 33.15 31.00 33.00 1,972,919 +0.39(+1.20%)
Jun 22, 2017 37.34 38.04 32.60 32.61 200,259 -4.53(-12.20%)
Jun 21, 2017 36.69 38.20 36.35 37.14 48,496 -1.06(-2.77%)
Jun 20, 2017 38.05 39.00 37.96 38.20 40,329 -0.56(-1.44%)
Jun 19, 2017 40.80 40.80 38.12 38.76 61,279 -0.27(-0.69%)
Jun 16, 2017 39.10 40.25 38.64 39.03 214,005 -0.06(-0.15%)
Jun 15, 2017 40.52 42.19 38.85 39.09 76,711 -3.12(-7.39%)
Jun 14, 2017 42.00 43.58 40.76 42.21 48,711 +0.29(+0.69%)
Jun 13, 2017 42.59 43.03 41.13 41.92 58,632 -0.74(-1.73%)
Jun 12, 2017 44.05 46.18 41.05 42.66 111,750 -0.91(-2.09%)
Jun 09, 2017 43.51 46.00 43.51 43.57 21,655 +0.15(+0.35%)
Jun 08, 2017 43.10 45.92 41.76 43.42 33,705 +0.60(+1.40%)
Jun 07, 2017 43.45 45.50 40.69 42.82 34,193 -1.33(-3.01%)
Jun 06, 2017 45.98 45.98 42.16 44.15 42,306 -0.10(-0.23%)
Jun 05, 2017 43.77 45.10 42.69 44.25 53,432 +0.23(+0.52%)
Jun 02, 2017 43.40 45.95 39.51 44.02 61,652 +0.52(+1.20%)
Jun 01, 2017 42.92 45.95 42.58 43.50 41,298 +0.70(+1.64%)
May 31, 2017 43.81 44.10 41.64 42.80 42,575 -2.00(-4.46%)
May 30, 2017 43.00 45.36 42.86 44.80 22,000 +1.37(+3.15%)
May 26, 2017 43.79 44.87 42.98 43.43 24,726 -0.82(-1.85%)
May 25, 2017 44.49 46.00 43.60 44.25 28,989 -0.04(-0.09%)
May 24, 2017 45.00 45.64 44.03 44.29 29,754 +0.12(+0.27%)
May 23, 2017 44.25 45.45 43.75 44.17 43,582 -0.28(-0.63%)
May 22, 2017 44.10 47.20 43.41 44.45 33,814 +0.42(+0.95%)
May 19, 2017 44.50 45.49 43.24 44.03 19,380 +0.83(+1.92%)
May 18, 2017 43.01 45.22 41.84 43.20 18,997 -0.41(-0.94%)
May 17, 2017 44.93 45.00 42.90 43.61 18,172 -0.64(-1.45%)
May 16, 2017 42.01 46.30 42.01 44.25 43,579 +0.25(+0.57%)
May 15, 2017 45.00 45.00 43.45 44.00 50,488 +0.20(+0.46%)
May 12, 2017 42.63 44.08 42.63 43.80 51,900 +0.85(+1.98%)
May 11, 2017 44.00 44.40 42.20 42.95 54,588 -0.65(-1.49%)
May 10, 2017 45.00 45.00 42.03 43.60 23,748 +0.90(+2.11%)
May 09, 2017 43.46 43.83 41.80 42.70 26,833 -1.35(-3.06%)
May 08, 2017 42.62 44.71 42.62 44.05 27,807 +1.98(+4.71%)
May 05, 2017 38.99 42.67 37.80 42.07 18,805 +3.17(+8.15%)
May 04, 2017 42.39 44.90 38.23 38.90 27,974 -1.80(-4.42%)
May 03, 2017 39.04 40.88 38.75 40.70 40,568 +1.44(+3.65%)
May 02, 2017 39.32 41.40 38.47 39.27 24,502 +0.27(+0.71%)
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.