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 (%)
Nov 30, 2017 35.20 35.20 33.73 34.31 221,387 -0.62(-1.77%)
Nov 29, 2017 35.34 35.82 34.40 34.93 75,881 -0.25(-0.71%)
Nov 28, 2017 35.40 35.75 35.02 35.18 71,579 -0.21(-0.59%)
Nov 27, 2017 35.97 36.13 35.28 35.39 127,897 -0.57(-1.59%)
Nov 24, 2017 35.77 36.46 35.10 35.96 84,014 +0.41(+1.15%)
Nov 22, 2017 35.91 36.21 35.15 35.55 66,429 -0.20(-0.56%)
Nov 21, 2017 36.66 36.66 35.51 35.75 62,191 -0.63(-1.73%)
Nov 20, 2017 37.25 37.25 35.89 36.38 314,897 -0.86(-2.31%)
Nov 17, 2017 37.10 37.71 37.10 37.24 185,055 +0.14(+0.38%)
Nov 16, 2017 37.22 37.81 36.64 37.10 160,528 -0.01(-0.03%)
Nov 15, 2017 37.62 37.62 36.49 37.11 63,140 -0.72(-1.90%)
Nov 14, 2017 38.55 38.67 37.76 37.83 71,541 -0.87(-2.25%)
Nov 13, 2017 38.50 39.05 38.34 38.70 102,119 -0.02(-0.05%)
Nov 10, 2017 38.74 38.91 38.36 38.72 108,117 -0.07(-0.18%)
Nov 09, 2017 39.07 39.34 37.24 38.79 203,486 -0.53(-1.35%)
Nov 08, 2017 39.14 39.40 38.70 39.32 58,509 -0.01(-0.03%)
Nov 07, 2017 39.43 39.64 39.17 39.33 80,578 +0.00(+0.00%)
Nov 06, 2017 39.54 40.20 39.26 39.33 164,331 +0.02(+0.05%)
Nov 03, 2017 39.39 40.25 39.22 39.31 53,507 -0.07(-0.18%)
Nov 02, 2017 39.68 40.16 39.07 39.38 91,961 -0.08(-0.20%)
Nov 01, 2017 39.48 40.35 39.17 39.46 125,173 +0.49(+1.26%)
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%)
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.