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 (%)
Aug 31, 2017 37.99 38.90 37.56 38.50 47,487 +1.05(+2.80%)
Aug 30, 2017 37.25 37.75 36.76 37.45 46,202 +0.03(+0.08%)
Aug 29, 2017 37.54 38.02 36.78 37.42 38,500 -0.58(-1.53%)
Aug 28, 2017 39.00 39.01 37.49 38.00 47,877 -0.77(-1.99%)
Aug 25, 2017 39.07 39.15 38.18 38.77 24,905 -0.21(-0.54%)
Aug 24, 2017 38.81 38.98 38.30 38.98 37,719 +0.54(+1.40%)
Aug 23, 2017 38.63 39.09 36.74 38.44 41,709 -0.44(-1.13%)
Aug 22, 2017 38.88 39.09 38.48 38.88 33,974 +0.31(+0.80%)
Aug 21, 2017 38.67 39.19 38.03 38.57 43,780 +0.02(+0.05%)
Aug 18, 2017 37.95 39.25 37.83 38.55 68,648 +0.11(+0.29%)
Aug 17, 2017 38.44 39.41 37.81 38.44 108,572 -0.26(-0.67%)
Aug 16, 2017 39.44 39.49 37.80 38.70 63,451 -0.65(-1.65%)
Aug 15, 2017 38.31 40.48 38.04 39.35 106,518 +0.95(+2.47%)
Aug 14, 2017 37.88 38.67 37.50 38.40 79,102 +0.54(+1.43%)
Aug 11, 2017 37.42 38.05 36.77 37.86 63,620 +0.66(+1.77%)
Aug 10, 2017 37.19 37.51 36.64 37.20 58,548 -0.04(-0.11%)
Aug 09, 2017 37.22 38.10 36.50 37.24 72,092 -0.90(-2.36%)
Aug 08, 2017 38.06 38.88 37.67 38.14 38,020 -0.05(-0.13%)
Aug 07, 2017 38.23 38.58 37.62 38.19 30,845 -0.39(-1.01%)
Aug 04, 2017 37.73 38.85 37.41 38.58 46,461 +0.67(+1.77%)
Aug 03, 2017 37.83 38.29 36.73 37.91 54,014 +0.03(+0.08%)
Aug 02, 2017 39.24 39.42 37.43 37.88 59,881 -1.74(-4.39%)
Aug 01, 2017 38.52 40.06 38.22 39.62 82,749 +1.21(+3.15%)
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%)
May 01, 2017 40.08 40.41 38.83 38.99 38,445 -0.60(-1.52%)
Apr 28, 2017 40.03 42.78 38.91 39.59 29,345 -0.36(-0.90%)
Apr 27, 2017 41.39 41.39 39.00 39.95 464,370 -1.55(-3.73%)
Apr 26, 2017 42.31 42.83 41.28 41.50 13,131 -0.92(-2.17%)
Apr 25, 2017 42.64 42.99 41.42 42.42 18,637 -0.22(-0.52%)
Apr 24, 2017 44.16 46.40 42.22 42.64 18,752 -0.11(-0.26%)
Apr 21, 2017 42.80 47.02 41.87 42.75 16,256 +0.00(+0.00%)
Apr 20, 2017 45.00 45.20 42.56 42.75 83,949 -2.24(-4.98%)
Apr 19, 2017 46.70 46.80 44.39 44.99 13,878 -1.51(-3.25%)
Apr 18, 2017 46.62 46.85 45.89 46.50 14,833 -0.49(-1.04%)
Apr 17, 2017 45.45 47.99 45.45 46.99 8,423 +0.03(+0.06%)
Apr 13, 2017 46.92 49.55 46.59 46.96 11,931 -0.02(-0.04%)
Apr 12, 2017 50.00 50.00 46.81 46.98 18,038 +0.08(+0.17%)
Apr 11, 2017 48.10 48.10 45.67 46.90 9,439 -1.35(-2.80%)
Apr 10, 2017 48.52 49.23 48.00 48.25 39,974 -0.58(-1.19%)
Apr 07, 2017 46.25 48.85 46.25 48.83 8,568 +2.33(+5.01%)
Apr 06, 2017 46.44 47.35 44.17 46.50 14,793 -0.50(-1.06%)
Apr 05, 2017 46.50 48.32 46.50 47.00 60,431 +0.50(+1.08%)
Apr 04, 2017 45.82 46.88 45.82 46.50 12,924 +0.31(+0.67%)
Apr 03, 2017 45.25 46.66 45.25 46.19 4,778 +0.94(+2.08%)
Mar 31, 2017 45.14 46.00 43.02 45.25 30,444 +0.81(+1.82%)
Mar 30, 2017 45.07 45.94 43.76 44.44 9,555 -0.51(-1.13%)
Mar 29, 2017 43.96 45.89 43.96 44.95 7,333 +0.99(+2.25%)
Mar 28, 2017 44.45 44.83 43.75 43.96 12,834 -0.04(-0.09%)
Mar 27, 2017 42.50 45.00 42.50 44.00 3,483 +1.30(+3.04%)
Mar 24, 2017 42.20 42.70 42.20 42.70 14,008 -0.03(-0.07%)
Mar 23, 2017 42.80 42.80 41.86 42.73 1,973 -0.27(-0.63%)
Mar 22, 2017 43.81 45.48 41.40 43.00 18,155 -1.00(-2.27%)
Mar 21, 2017 45.12 46.94 42.40 44.00 22,078 +0.41(+0.94%)
Mar 20, 2017 45.00 46.40 43.46 43.59 17,607 -1.21(-2.70%)
Mar 17, 2017 47.80 48.48 42.50 44.80 105,725 -3.04(-6.35%)
Mar 16, 2017 48.44 48.44 46.40 47.84 26,308 +2.24(+4.91%)
Mar 15, 2017 44.75 45.60 44.50 45.60 38,406 +1.66(+3.78%)
Mar 14, 2017 43.95 44.65 43.70 43.94 19,520 -0.09(-0.22%)
Mar 13, 2017 46.30 47.20 43.40 44.03 32,946 -3.24(-6.84%)
Mar 10, 2017 47.90 48.54 44.14 47.27 15,658 -0.42(-0.89%)
Mar 09, 2017 49.00 49.00 47.50 47.70 13,185 -1.30(-2.66%)
Mar 08, 2017 48.77 50.00 48.69 49.00 9,816 +0.33(+0.68%)
Mar 07, 2017 49.00 49.00 48.67 48.67 1,506 -0.33(-0.67%)
Mar 06, 2017 49.95 49.95 48.99 49.00 2,300 -0.08(-0.16%)
Mar 03, 2017 49.30 49.30 48.79 49.08 3,854 +0.26(+0.53%)
Mar 02, 2017 49.00 49.40 48.60 48.82 5,930 -0.18(-0.37%)
Mar 01, 2017 49.20 49.20 48.75 49.00 7,831 +0.25(+0.51%)
Feb 28, 2017 49.99 49.99 48.51 48.75 17,514 -0.44(-0.89%)
Feb 27, 2017 49.70 49.74 48.83 49.19 11,784 +0.19(+0.39%)
Feb 24, 2017 49.00 49.27 48.53 49.00 15,557 -0.22(-0.45%)
Feb 23, 2017 46.23 49.22 46.23 49.22 15,065 +0.22(+0.45%)
Feb 22, 2017 48.90 49.00 48.74 49.00 7,972 +0.02(+0.04%)
Feb 21, 2017 49.16 49.16 48.89 48.98 20,048 -0.74(-1.49%)
Feb 17, 2017 49.72 49.72 49.72 0 +0.72(+1.47%)
Feb 16, 2017 49.00 49.00 44.69 49.00 1,835 -0.04(-0.08%)
Feb 15, 2017 49.50 49.50 48.73 49.04 13,179 -0.43(-0.87%)
Feb 14, 2017 48.90 49.50 48.85 49.47 5,525 +0.47(+0.96%)
Feb 13, 2017 49.35 49.35 48.80 49.00 6,832 +0.00(+0.00%)
Feb 10, 2017 49.50 49.50 48.70 49.00 11,549 -0.50(-1.01%)
Feb 09, 2017 49.90 49.90 48.99 49.50 5,017 +0.50(+1.02%)
Feb 08, 2017 49.25 50.00 46.01 49.00 14,664 +0.11(+0.22%)
Feb 07, 2017 48.99 49.50 46.06 48.89 13,060 -0.36(-0.73%)
Feb 06, 2017 49.20 49.25 48.63 49.25 9,414 +0.25(+0.51%)
Feb 03, 2017 49.10 50.20 48.75 49.00 18,643 +0.00(+0.00%)
Feb 02, 2017 49.45 49.69 48.99 49.00 8,291 +0.02(+0.04%)
Feb 01, 2017 49.85 50.00 48.24 48.98 6,251 -2.02(-3.96%)
Jan 31, 2017 49.00 51.00 48.00 51.00 10,142 +0.60(+1.19%)
Jan 30, 2017 48.55 51.00 48.55 50.40 5,032 +0.50(+1.00%)
Jan 27, 2017 49.25 51.00 49.20 49.90 32,014 -0.46(-0.91%)
Jan 26, 2017 51.00 51.00 48.18 50.36 5,635 -0.64(-1.25%)
Jan 25, 2017 50.50 51.80 50.50 51.00 2,075 +0.02(+0.04%)
Jan 24, 2017 51.75 51.75 50.90 50.98 4,717 -0.96(-1.85%)
Jan 23, 2017 51.90 52.00 50.00 51.94 3,842 +0.21(+0.41%)
Jan 20, 2017 51.17 52.58 50.00 51.73 7,643 -0.07(-0.14%)
Jan 19, 2017 50.32 52.00 50.01 51.80 7,542 +1.90(+3.81%)
Jan 18, 2017 50.30 52.00 47.10 49.90 3,151 -2.10(-4.04%)
Jan 17, 2017 50.29 52.70 50.29 52.00 3,595 +0.00(+0.00%)
Jan 13, 2017 52.00 52.00 52.00 0 +0.00(+0.00%)
Jan 11, 2017 52.00 52.00 52.00 33 +1.25(+2.47%)
Jan 10, 2017 51.00 52.05 50.75 50.75 2,796 -1.25(-2.41%)
Jan 09, 2017 52.00 52.00 50.25 52.00 5,248 -0.25(-0.48%)
Jan 06, 2017 52.00 54.00 52.00 52.25 4,168 +0.25(+0.48%)
Jan 05, 2017 49.50 52.00 49.50 52.00 744 -1.00(-1.89%)
Jan 04, 2017 55.00 55.00 53.00 53.00 2,366 -4.90(-8.46%)
Jan 03, 2017 49.00 61.97 49.00 57.90 7,726 +8.90(+18.16%)
Dec 30, 2016 49.00 49.00 49.00 0 +1.00(+2.08%)
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.