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, 2017 39.14 39.70 38.67 38.97 90,941 -0.28(-0.71%)
Oct 30, 2017 40.52 40.74 39.14 39.25 107,049 -1.33(-3.28%)
Oct 27, 2017 38.30 40.72 37.85 40.58 45,372 +2.30(+6.01%)
Oct 26, 2017 38.86 39.04 38.00 38.28 19,065 -0.30(-0.78%)
Oct 25, 2017 39.55 39.89 38.35 38.58 31,523 -1.18(-2.97%)
Oct 24, 2017 40.61 41.53 39.28 39.76 165,661 -0.69(-1.71%)
Oct 23, 2017 40.57 41.10 40.14 40.45 56,365 -0.20(-0.49%)
Oct 20, 2017 41.32 41.90 40.49 40.65 42,271 -0.36(-0.88%)
Oct 19, 2017 41.34 41.45 40.79 41.01 40,593 -0.69(-1.65%)
Oct 18, 2017 41.98 42.25 41.56 41.70 56,340 -0.15(-0.36%)
Oct 17, 2017 41.69 42.40 41.48 41.85 30,603 -0.06(-0.14%)
Oct 16, 2017 41.59 42.28 41.09 41.91 37,373 +0.69(+1.67%)
Oct 13, 2017 40.60 41.53 40.07 41.22 41,108 +0.74(+1.83%)
Oct 12, 2017 41.30 41.71 40.16 40.48 70,160 -0.95(-2.29%)
Oct 11, 2017 42.22 42.22 41.18 41.43 50,257 -0.24(-0.58%)
Oct 10, 2017 42.55 43.29 41.44 41.67 38,098 -0.49(-1.16%)
Oct 09, 2017 41.39 42.35 41.39 42.16 45,921 +1.03(+2.50%)
Oct 06, 2017 40.85 41.26 40.64 41.13 34,008 +0.03(+0.07%)
Oct 05, 2017 40.44 41.38 40.05 41.10 41,911 +0.87(+2.16%)
Oct 04, 2017 40.53 40.66 39.67 40.23 42,577 -0.16(-0.40%)
Oct 03, 2017 40.62 40.81 40.10 40.39 116,462 -0.16(-0.39%)
Oct 02, 2017 39.90 40.95 38.97 40.55 215,410 +0.57(+1.43%)
Sep 29, 2017 40.11 40.40 39.78 39.98 61,427 -0.02(-0.05%)
Sep 28, 2017 39.14 40.50 39.14 40.00 110,869 -0.03(-0.07%)
Sep 27, 2017 39.97 40.25 38.95 40.03 132,310 +0.13(+0.33%)
Sep 26, 2017 39.53 40.00 39.51 39.90 95,019 +0.36(+0.91%)
Sep 25, 2017 39.55 39.94 39.49 39.54 65,567 +0.08(+0.20%)
Sep 22, 2017 39.84 39.84 39.33 39.46 33,691 -0.14(-0.35%)
Sep 21, 2017 39.47 39.97 39.35 39.60 73,506 -0.12(-0.30%)
Sep 20, 2017 39.20 39.83 39.12 39.72 48,074 +0.67(+1.72%)
Sep 19, 2017 39.35 39.58 38.63 39.05 31,915 -0.45(-1.14%)
Sep 18, 2017 39.13 39.65 38.16 39.50 46,968 +0.30(+0.77%)
Sep 15, 2017 40.32 40.35 39.18 39.20 303,097 -1.01(-2.51%)
Sep 14, 2017 40.10 40.50 39.60 40.21 140,989 -0.29(-0.72%)
Sep 13, 2017 38.69 40.50 38.69 40.50 153,374 +1.51(+3.87%)
Sep 12, 2017 37.34 39.15 37.10 38.99 95,588 +0.99(+2.61%)
Sep 11, 2017 38.78 38.93 37.77 38.00 68,144 -0.43(-1.12%)
Sep 08, 2017 38.95 39.38 38.13 38.43 203,971 -0.85(-2.16%)
Sep 07, 2017 39.65 39.66 39.07 39.28 112,992 -0.37(-0.93%)
Sep 06, 2017 39.38 40.31 39.38 39.65 105,789 +0.48(+1.23%)
Sep 05, 2017 38.50 40.09 38.50 39.17 77,172 +0.72(+1.87%)
Sep 01, 2017 38.13 38.30 37.85 38.45 33,743 -0.05(-0.13%)
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%)
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.