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 (%)
Apr 30, 2020 7.280 7.310 6.130 6.290 2,797,812 -1.62(-20.48%)
Apr 29, 2020 4.590 7.910 4.550 7.910 3,347,668 +3.50(+79.37%)
Apr 28, 2020 4.390 4.600 4.070 4.410 713,276 +0.15(+3.52%)
Apr 27, 2020 3.930 4.260 3.810 4.260 780,378 -0.01(-0.23%)
Apr 24, 2020 4.480 4.690 3.870 4.270 1,176,500 -0.04(-0.93%)
Apr 23, 2020 4.100 4.700 3.920 4.310 1,943,955 +0.43(+11.08%)
Apr 22, 2020 3.460 3.974 3.412 3.880 1,455,009 +0.67(+20.87%)
Apr 21, 2020 3.230 3.330 3.000 3.210 1,180,688 -0.22(-6.41%)
Apr 20, 2020 3.680 3.800 3.300 3.430 1,520,628 -0.57(-14.25%)
Apr 17, 2020 4.160 4.290 3.900 4.000 1,251,400 +0.09(+2.30%)
Apr 16, 2020 4.300 4.370 3.850 3.910 716,276 -0.40(-9.28%)
Apr 15, 2020 4.650 4.690 3.920 4.310 1,512,131 -0.75(-14.82%)
Apr 14, 2020 4.150 5.100 4.070 5.060 2,489,099 +1.10(+27.78%)
Apr 13, 2020 3.590 4.150 3.250 3.960 2,252,199 +0.82(+26.11%)
Apr 09, 2020 3.690 4.250 3.110 3.140 1,725,400 -0.22(-6.55%)
Apr 08, 2020 3.060 3.380 2.980 3.360 738,424 +0.44(+15.07%)
Apr 07, 2020 3.150 3.500 2.810 2.920 1,014,400 -0.07(-2.34%)
Apr 06, 2020 3.150 3.150 2.870 2.990 621,432 -0.02(-0.66%)
Apr 03, 2020 3.160 3.370 2.611 3.010 1,128,500 +0.06(+2.03%)
Apr 02, 2020 2.990 3.820 2.550 2.950 1,972,823 +0.69(+30.53%)
Apr 01, 2020 3.010 3.010 2.230 2.260 635,202 -0.83(-26.86%)
Mar 31, 2020 3.240 3.500 3.000 3.090 498,980 +0.19(+6.55%)
Mar 30, 2020 3.300 3.350 2.800 2.900 820,840 -0.60(-17.14%)
Mar 27, 2020 3.490 3.630 2.980 3.500 870,000 -0.14(-3.85%)
Mar 26, 2020 2.850 4.400 2.800 3.640 1,460,656 +0.74(+25.52%)
Mar 25, 2020 2.870 3.080 2.460 2.900 824,274 +0.15(+5.45%)
Mar 24, 2020 2.440 2.900 2.230 2.750 714,351 +0.72(+35.47%)
Mar 23, 2020 2.500 2.500 1.745 2.030 917,480 -0.17(-7.73%)
Mar 20, 2020 3.040 3.890 2.139 2.200 1,941,900 -0.58(-20.86%)
Mar 19, 2020 1.360 2.890 1.250 2.780 1,731,537 +1.65(+146.02%)
Mar 18, 2020 2.100 2.220 0.9900 1.130 916,157 -1.07(-48.64%)
Mar 17, 2020 3.150 3.450 2.080 2.200 1,020,488 -0.80(-26.67%)
Mar 16, 2020 3.360 3.810 2.920 3.000 814,999 -1.10(-26.83%)
Mar 13, 2020 4.510 4.550 3.190 4.100 1,139,700 -0.07(-1.68%)
Mar 12, 2020 4.750 5.000 3.950 4.170 830,684 -1.01(-19.50%)
Mar 11, 2020 5.910 6.120 4.840 5.180 551,369 -1.05(-16.85%)
Mar 10, 2020 6.340 6.540 5.250 6.230 631,533 +0.67(+12.05%)
Mar 09, 2020 8.330 8.330 5.310 5.560 1,091,759 -5.33(-48.94%)
Mar 06, 2020 12.78 13.07 10.50 10.89 486,200 -2.27(-17.25%)
Mar 05, 2020 13.58 13.93 12.87 13.16 207,410 -0.82(-5.87%)
Mar 04, 2020 14.94 14.94 13.70 13.98 188,384 -0.59(-4.05%)
Mar 03, 2020 14.31 14.64 13.60 14.57 303,523 +0.20(+1.39%)
Mar 02, 2020 15.91 15.93 13.88 14.37 418,958 -1.53(-9.62%)
Feb 28, 2020 12.43 16.18 11.75 15.90 611,500 +4.06(+34.29%)
Feb 27, 2020 12.55 12.98 11.71 11.84 352,095 -1.23(-9.41%)
Feb 26, 2020 14.06 14.06 13.03 13.07 279,093 -0.86(-6.17%)
Feb 25, 2020 15.04 15.04 13.50 13.93 326,466 -1.06(-7.07%)
Feb 24, 2020 15.50 15.50 14.55 14.99 219,060 -1.14(-7.07%)
Feb 21, 2020 16.93 16.93 16.11 16.13 122,600 -1.05(-6.11%)
Feb 20, 2020 17.62 17.94 17.05 17.18 145,231 -0.35(-2.00%)
Feb 19, 2020 16.89 17.78 16.70 17.53 203,967 +0.80(+4.78%)
Feb 18, 2020 17.37 17.44 16.50 16.73 198,607 -0.80(-4.56%)
Feb 14, 2020 18.40 18.88 17.24 17.53 150,700 -0.79(-4.31%)
Feb 13, 2020 18.16 18.63 18.06 18.32 180,695 +0.06(+0.33%)
Feb 12, 2020 18.64 19.20 17.97 18.26 346,601 +0.02(+0.11%)
Feb 11, 2020 19.08 19.40 18.09 18.24 191,641 -0.45(-2.41%)
Feb 10, 2020 19.55 19.72 18.40 18.69 225,672 -1.10(-5.56%)
Feb 07, 2020 20.98 21.05 19.75 19.79 227,800 -1.48(-6.96%)
Feb 06, 2020 21.69 21.85 20.78 21.27 156,012 -0.41(-1.89%)
Feb 05, 2020 20.38 21.96 20.38 21.68 146,039 +1.74(+8.73%)
Feb 04, 2020 20.57 21.00 19.87 19.94 168,399 -0.18(-0.89%)
Feb 03, 2020 21.38 21.38 20.10 20.12 172,781 -1.25(-5.85%)
Jan 31, 2020 21.82 21.91 21.06 21.37 186,600 -0.83(-3.74%)
Jan 30, 2020 21.91 22.76 21.47 22.20 162,241 -0.09(-0.40%)
Jan 29, 2020 22.53 22.73 21.91 22.29 197,681 -0.06(-0.27%)
Jan 28, 2020 22.17 22.48 21.51 22.35 290,810 +0.39(+1.78%)
Jan 27, 2020 23.15 23.34 21.90 21.96 233,102 -1.90(-7.96%)
Jan 24, 2020 25.10 25.10 23.40 23.86 185,600 -1.39(-5.50%)
Jan 23, 2020 26.38 26.50 24.88 25.25 173,482 -1.41(-5.29%)
Jan 22, 2020 27.19 27.76 26.60 26.66 85,742 -0.67(-2.45%)
Jan 21, 2020 27.87 27.94 26.88 27.33 274,687 -0.92(-3.26%)
Jan 17, 2020 29.16 29.16 27.83 28.25 116,300 -0.66(-2.28%)
Jan 16, 2020 29.38 29.78 28.83 28.91 159,691 -0.35(-1.20%)
Jan 15, 2020 29.47 29.47 28.86 29.26 131,152 -0.46(-1.55%)
Jan 14, 2020 29.50 30.07 29.18 29.72 84,496 +0.24(+0.81%)
Jan 13, 2020 29.61 30.04 29.11 29.48 111,814 -0.23(-0.77%)
Jan 10, 2020 30.41 30.41 29.43 29.71 89,900 -0.73(-2.40%)
Jan 09, 2020 30.44 30.55 29.88 30.44 149,772 -0.16(-0.52%)
Jan 08, 2020 31.77 32.00 30.28 30.60 136,150 -1.43(-4.46%)
Jan 07, 2020 31.91 32.05 31.20 32.03 101,463 +0.08(+0.25%)
Jan 06, 2020 31.46 32.29 30.86 31.95 201,374 +0.65(+2.08%)
Jan 03, 2020 31.02 32.30 30.60 31.30 157,300 +1.11(+3.68%)
Jan 02, 2020 30.69 30.69 29.82 30.19 83,879 -0.16(-0.53%)
Dec 31, 2019 30.22 30.68 29.85 30.35 121,400 +0.13(+0.43%)
Dec 30, 2019 29.66 30.90 29.66 30.22 135,430 +0.68(+2.30%)
Dec 27, 2019 30.66 30.88 29.45 29.54 120,600 -0.88(-2.89%)
Dec 26, 2019 30.38 30.70 30.26 30.42 71,841 +0.21(+0.70%)
Dec 24, 2019 30.02 30.30 29.63 30.21 88,200 +0.23(+0.77%)
Dec 23, 2019 29.62 30.11 29.25 29.98 189,338 +0.47(+1.59%)
Dec 20, 2019 29.52 29.73 28.65 29.51 344,700 +0.00(+0.00%)
Dec 19, 2019 28.89 29.53 28.77 29.51 268,746 +0.64(+2.22%)
Dec 18, 2019 28.04 29.23 27.68 28.87 202,890 +0.83(+2.96%)
Dec 17, 2019 27.31 28.37 27.31 28.04 256,016 +0.89(+3.28%)
Dec 16, 2019 26.69 27.59 26.52 27.15 297,646 +0.86(+3.27%)
Dec 13, 2019 27.48 27.90 26.20 26.29 294,800 -1.15(-4.19%)
Dec 12, 2019 26.32 27.56 26.20 27.44 295,044 +1.23(+4.69%)
Dec 11, 2019 26.75 27.33 26.17 26.21 222,120 -0.57(-2.13%)
Dec 10, 2019 25.98 27.15 25.47 26.78 248,261 +0.94(+3.64%)
Dec 09, 2019 25.58 26.53 24.53 25.84 227,074 +0.07(+0.27%)
Dec 06, 2019 25.01 26.04 24.95 25.77 362,500 +0.84(+3.37%)
Dec 05, 2019 25.74 25.82 24.29 24.93 410,464 -0.68(-2.66%)
Dec 04, 2019 24.75 25.92 24.74 25.61 252,020 +1.26(+5.17%)
Dec 03, 2019 23.96 25.04 23.53 24.35 206,910 +0.10(+0.41%)
Dec 02, 2019 24.28 24.72 24.03 24.25 213,664 +0.10(+0.41%)
Nov 29, 2019 24.30 24.95 23.96 24.15 119,400 -0.47(-1.91%)
Nov 27, 2019 24.58 24.78 23.92 24.62 111,200 +0.12(+0.49%)
Nov 26, 2019 24.91 25.22 24.18 24.50 182,436 -0.58(-2.31%)
Nov 25, 2019 24.44 25.44 24.12 25.08 143,513 +0.56(+2.28%)
Nov 22, 2019 24.73 25.11 24.21 24.52 142,500 -0.27(-1.09%)
Nov 21, 2019 24.56 24.88 23.65 24.79 162,484 +0.29(+1.20%)
Nov 20, 2019 23.98 25.10 23.66 24.50 324,660 +0.48(+2.02%)
Nov 19, 2019 26.52 26.52 23.70 24.01 391,175 -2.16(-8.27%)
Nov 18, 2019 26.16 26.19 25.25 26.18 140,714 -0.11(-0.40%)
Nov 15, 2019 25.21 26.36 25.10 26.28 125,900 +1.33(+5.33%)
Nov 14, 2019 25.85 26.49 24.73 24.95 153,969 -0.86(-3.33%)
Nov 13, 2019 26.59 26.59 25.01 25.81 153,142 -0.90(-3.37%)
Nov 12, 2019 27.78 27.96 26.34 26.71 209,186 -0.85(-3.08%)
Nov 11, 2019 27.71 27.71 26.87 27.56 218,412 -0.47(-1.68%)
Nov 08, 2019 27.19 28.53 26.30 28.03 298,500 +0.75(+2.75%)
Nov 07, 2019 27.75 28.62 26.89 27.28 146,879 +0.05(+0.18%)
Nov 06, 2019 27.45 28.11 26.73 27.23 167,584 -0.39(-1.41%)
Nov 05, 2019 26.64 28.32 26.39 27.62 183,862 +1.26(+4.78%)
Nov 04, 2019 26.16 27.19 25.68 26.36 215,835 +0.68(+2.65%)
Nov 01, 2019 24.05 26.00 24.05 25.68 204,600 +1.88(+7.90%)
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%)
Aug 01, 2019 33.78 33.78 31.78 32.09 350,044 -2.15(-6.28%)
Jul 31, 2019 34.40 34.85 33.67 34.24 363,218 -0.15(-0.44%)
Jul 30, 2019 32.57 35.05 32.24 34.39 270,603 +1.57(+4.78%)
Jul 29, 2019 33.93 34.52 32.08 32.82 412,000 -0.96(-2.84%)
Jul 26, 2019 33.43 34.03 33.08 33.78 355,000 +0.47(+1.41%)
Jul 25, 2019 33.85 33.95 32.60 33.31 335,516 -0.34(-1.01%)
Jul 24, 2019 32.82 34.11 32.51 33.65 301,683 +0.85(+2.59%)
Jul 23, 2019 31.21 32.89 31.07 32.80 253,390 +1.58(+5.06%)
Jul 22, 2019 30.18 31.80 29.93 31.22 279,756 +1.17(+3.89%)
Jul 19, 2019 29.09 30.09 28.88 30.05 202,800 +0.95(+3.26%)
Jul 18, 2019 29.42 29.61 28.66 29.10 361,299 -0.55(-1.85%)
Jul 17, 2019 30.33 30.79 29.55 29.65 293,224 -0.61(-2.02%)
Jul 16, 2019 29.81 30.70 29.47 30.26 494,202 +0.43(+1.44%)
Jul 15, 2019 30.47 30.90 29.49 29.83 189,458 -0.53(-1.75%)
Jul 12, 2019 30.65 31.61 30.22 30.36 294,900 -0.21(-0.69%)
Jul 11, 2019 30.55 30.75 29.76 30.57 155,671 +0.14(+0.46%)
Jul 10, 2019 29.87 30.78 29.05 30.43 215,558 +1.19(+4.07%)
Jul 09, 2019 28.28 29.81 27.71 29.24 233,228 +0.96(+3.39%)
Jul 08, 2019 28.99 29.66 27.70 28.28 225,649 -0.78(-2.68%)
Jul 05, 2019 29.31 29.77 28.57 29.06 189,600 -0.48(-1.62%)
Jul 03, 2019 28.64 29.64 28.08 29.54 83,200 +1.14(+4.01%)
Jul 02, 2019 30.27 30.55 28.13 28.40 251,683 -2.40(-7.79%)
Jul 01, 2019 31.62 31.90 30.14 30.80 284,754 +0.12(+0.39%)
Jun 28, 2019 30.31 31.00 30.10 30.68 736,500 +0.42(+1.39%)
Jun 27, 2019 30.20 30.76 29.47 30.26 236,484 +0.06(+0.20%)
Jun 26, 2019 28.58 30.38 28.36 30.20 327,668 +2.18(+7.78%)
Jun 25, 2019 29.28 29.79 27.69 28.02 309,485 -1.35(-4.60%)
Jun 24, 2019 30.60 30.75 29.22 29.37 127,780 -1.21(-3.96%)
Jun 21, 2019 31.46 32.05 30.19 30.58 542,900 -0.95(-3.01%)
Jun 20, 2019 30.93 32.31 30.93 31.53 213,630 +1.61(+5.38%)
Jun 19, 2019 30.74 30.79 29.21 29.92 116,494 -0.81(-2.64%)
Jun 18, 2019 29.99 31.23 29.99 30.73 111,029 +1.12(+3.78%)
Jun 17, 2019 29.02 29.81 27.87 29.61 158,957 +0.55(+1.89%)
Jun 14, 2019 29.32 29.90 28.77 29.06 164,400 -0.26(-0.89%)
Jun 13, 2019 28.43 29.43 28.21 29.32 132,943 +1.46(+5.24%)
Jun 12, 2019 29.00 29.00 27.33 27.86 131,228 -1.43(-4.88%)
Jun 11, 2019 31.01 31.36 29.04 29.29 167,737 -1.33(-4.34%)
Jun 10, 2019 31.87 32.38 30.54 30.62 123,175 -1.13(-3.56%)
Jun 07, 2019 30.56 32.09 30.03 31.75 141,800 +1.17(+3.83%)
Jun 06, 2019 29.50 30.70 28.95 30.58 151,224 +1.08(+3.66%)
Jun 05, 2019 31.81 31.95 29.13 29.50 185,331 -2.31(-7.26%)
Jun 04, 2019 31.12 31.89 30.66 31.81 189,485 +0.98(+3.18%)
Jun 03, 2019 30.73 31.25 30.50 30.83 165,162 +0.33(+1.08%)
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%)
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.