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, 2018 83.26 84.99 82.11 84.52 133,781 +1.43(+1.72%)
Jul 30, 2018 81.25 84.08 81.25 83.09 98,829 +2.07(+2.55%)
Jul 27, 2018 81.00 81.23 78.38 81.02 159,300 -0.06(-0.07%)
Jul 26, 2018 87.79 88.02 80.83 81.08 318,435 -7.09(-8.04%)
Jul 25, 2018 87.90 88.88 87.13 88.17 335,465 +0.27(+0.31%)
Jul 24, 2018 86.20 89.85 86.01 87.90 411,348 +3.06(+3.61%)
Jul 23, 2018 85.01 86.68 83.86 84.84 297,983 -0.51(-0.60%)
Jul 20, 2018 86.64 87.88 83.85 85.35 119,917 -1.14(-1.32%)
Jul 19, 2018 85.74 87.00 85.35 86.49 167,507 +0.94(+1.10%)
Jul 18, 2018 84.24 85.86 82.80 85.55 359,369 +1.23(+1.46%)
Jul 17, 2018 83.99 85.34 83.39 84.32 129,322 +0.06(+0.07%)
Jul 16, 2018 85.41 85.74 81.49 84.26 265,935 -1.75(-2.03%)
Jul 13, 2018 85.93 86.01 171,278 -1.60(-1.83%)
Jul 12, 2018 89.62 89.62 86.28 87.61 258,467 -1.89(-2.11%)
Jul 11, 2018 90.75 92.95 88.79 89.50 275,773 -1.92(-2.10%)
Jul 10, 2018 94.09 96.13 91.32 91.42 307,424 -2.20(-2.35%)
Jul 09, 2018 91.21 94.00 90.98 93.62 310,704 +3.38(+3.75%)
Jul 06, 2018 89.92 91.16 87.54 90.24 270,130 +1.23(+1.38%)
Jul 05, 2018 86.45 89.61 86.08 89.01 303,773 +2.98(+3.46%)
Jul 03, 2018 86.03 86.03 86.03 0 +0.39(+0.46%)
Jul 02, 2018 85.22 85.80 82.96 85.64 418,516 +0.75(+0.88%)
Jun 29, 2018 84.99 86.72 83.94 84.89 296,828 +0.25(+0.30%)
Jun 28, 2018 84.53 85.75 83.50 84.64 246,292 +0.18(+0.21%)
Jun 27, 2018 85.20 86.31 83.31 84.46 266,949 -0.09(-0.11%)
Jun 26, 2018 84.13 85.65 83.03 84.55 603,413 +0.68(+0.81%)
Jun 25, 2018 83.53 85.96 82.56 83.87 617,236 +0.66(+0.79%)
Jun 22, 2018 83.11 85.12 82.32 83.21 1,109,057 +3.70(+4.65%)
Jun 21, 2018 81.06 81.32 78.24 79.51 3,117,194 -1.53(-1.89%)
Jun 20, 2018 81.66 82.77 80.59 81.04 628,794 +0.04(+0.05%)
Jun 19, 2018 81.83 82.82 80.94 81.00 687,139 -1.11(-1.35%)
Jun 18, 2018 82.00 84.63 81.51 82.11 1,167,506 +5.03(+6.53%)
Jun 15, 2018 79.11 76.53 77.08 294,319 -1.92(-2.43%)
Jun 14, 2018 79.16 79.95 78.02 79.00 159,564 -0.29(-0.37%)
Jun 13, 2018 77.54 79.76 77.17 79.29 455,316 +1.53(+1.97%)
Jun 12, 2018 81.60 81.60 77.06 77.76 266,702 -0.06(-0.08%)
Jun 11, 2018 77.53 78.80 77.53 77.82 206,698 +0.31(+0.40%)
Jun 08, 2018 76.61 78.55 75.47 77.51 246,167 +2.33(+3.10%)
Jun 07, 2018 72.01 75.54 71.92 75.18 235,505 +3.35(+4.66%)
Jun 06, 2018 74.02 74.02 70.49 71.83 287,064 -2.18(-2.95%)
Jun 05, 2018 71.68 75.75 70.52 74.01 513,586 +2.11(+2.93%)
Jun 04, 2018 71.26 72.56 71.26 71.90 555,941 +0.90(+1.27%)
Jun 01, 2018 69.26 71.78 68.64 71.00 416,390 +2.04(+2.96%)
May 31, 2018 66.47 69.05 66.47 68.96 241,780 +2.03(+3.03%)
May 30, 2018 64.01 66.96 64.01 66.93 120,696 +3.79(+6.00%)
May 29, 2018 61.60 64.55 61.58 63.14 120,437 +1.15(+1.86%)
May 25, 2018 61.99 61.99 61.99 0 -2.00(-3.13%)
May 24, 2018 64.83 64.83 63.13 63.99 325,144 -1.35(-2.07%)
May 23, 2018 64.88 66.91 63.47 65.34 377,348 +0.26(+0.40%)
May 22, 2018 66.88 68.26 64.63 65.08 273,097 -0.80(-1.21%)
May 21, 2018 67.39 68.33 65.50 65.88 243,293 -1.24(-1.85%)
May 18, 2018 67.77 69.53 66.79 67.12 462,644 -0.47(-0.70%)
May 17, 2018 63.69 67.99 63.09 67.59 237,716 +4.16(+6.56%)
May 16, 2018 61.29 65.08 61.29 63.43 256,462 +2.29(+3.75%)
May 15, 2018 61.46 61.46 60.03 61.14 452,392 -0.41(-0.67%)
May 14, 2018 63.53 64.13 61.38 61.55 301,128 -1.53(-2.43%)
May 11, 2018 61.78 63.81 60.01 63.08 260,340 +1.03(+1.66%)
May 10, 2018 62.00 64.19 61.06 62.05 438,518 +0.50(+0.81%)
May 09, 2018 51.00 62.75 51.00 61.55 725,356 +13.70(+28.63%)
May 08, 2018 46.91 48.09 45.54 47.85 237,970 +0.86(+1.83%)
May 07, 2018 47.33 48.73 46.95 46.99 109,697 -0.20(-0.42%)
May 04, 2018 46.05 47.30 46.05 47.19 59,429 +0.96(+2.08%)
May 03, 2018 46.96 47.46 45.91 46.23 86,725 -0.75(-1.60%)
May 02, 2018 46.84 47.96 46.84 46.98 160,411 +0.48(+1.03%)
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.