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 (%)
Sep 28, 2018 78.70 82.35 78.56 80.54 219,000 +1.41(+1.78%)
Sep 27, 2018 78.05 79.65 76.95 79.13 149,628 +1.59(+2.05%)
Sep 26, 2018 75.89 78.01 74.61 77.54 144,899 +1.56(+2.05%)
Sep 25, 2018 78.96 79.75 75.83 75.98 277,952 -2.18(-2.79%)
Sep 24, 2018 76.89 79.63 75.61 78.16 185,629 +1.16(+1.51%)
Sep 21, 2018 78.16 79.85 77.00 77.00 670,500 -0.80(-1.03%)
Sep 20, 2018 78.39 79.15 76.81 77.80 193,324 -0.07(-0.09%)
Sep 19, 2018 78.75 79.82 76.39 77.87 233,107 -1.02(-1.29%)
Sep 18, 2018 75.71 79.19 75.71 78.89 158,006 +3.53(+4.68%)
Sep 17, 2018 74.70 76.20 74.31 75.36 160,577 +0.68(+0.91%)
Sep 14, 2018 75.00 75.80 73.99 74.68 178,100 -0.23(-0.31%)
Sep 13, 2018 75.12 76.47 71.67 74.91 309,703 +0.02(+0.03%)
Sep 12, 2018 75.94 77.06 73.50 74.89 165,003 -0.94(-1.24%)
Sep 11, 2018 73.18 77.02 72.76 75.83 134,701 +2.39(+3.25%)
Sep 10, 2018 74.55 75.93 72.66 73.44 140,287 -0.96(-1.29%)
Sep 07, 2018 77.48 78.26 74.05 74.40 202,400 -3.83(-4.90%)
Sep 06, 2018 79.81 80.78 77.42 78.23 201,922 -1.44(-1.81%)
Sep 05, 2018 81.94 81.94 77.82 79.67 225,684 -2.81(-3.41%)
Sep 04, 2018 89.20 89.62 81.43 82.48 327,586 -6.46(-7.26%)
Aug 31, 2018 88.94 88.94 88.94 0 +2.65(+3.07%)
Aug 30, 2018 85.71 86.95 83.41 86.29 125,631 +0.46(+0.54%)
Aug 29, 2018 83.00 86.34 82.84 85.83 160,507 +3.56(+4.33%)
Aug 28, 2018 83.61 84.29 81.50 82.27 85,821 -1.18(-1.41%)
Aug 27, 2018 83.70 86.28 83.05 83.45 78,374 +0.02(+0.02%)
Aug 24, 2018 82.64 84.75 81.72 83.43 200,500 +1.18(+1.43%)
Aug 23, 2018 81.75 82.85 80.54 82.25 95,655 +0.11(+0.13%)
Aug 22, 2018 81.75 83.19 81.40 82.14 127,154 +0.81(+1.00%)
Aug 21, 2018 80.70 83.09 80.46 81.33 126,070 +0.89(+1.11%)
Aug 20, 2018 78.14 80.87 77.53 80.44 124,604 +2.13(+2.72%)
Aug 17, 2018 77.71 79.86 77.09 78.31 92,100 +0.66(+0.85%)
Aug 16, 2018 75.17 78.69 75.02 77.65 126,125 +2.55(+3.40%)
Aug 15, 2018 79.72 79.72 74.93 75.10 206,344 -5.27(-6.56%)
Aug 14, 2018 79.59 80.78 77.74 80.37 187,789 +1.77(+2.25%)
Aug 13, 2018 79.36 82.27 78.17 78.60 131,328 -0.84(-1.06%)
Aug 10, 2018 77.83 80.28 77.51 79.44 259,300 +0.88(+1.12%)
Aug 09, 2018 81.32 81.32 77.21 78.56 296,180 -2.31(-2.86%)
Aug 08, 2018 79.00 82.47 76.50 80.87 317,146 -0.16(-0.20%)
Aug 07, 2018 85.92 85.92 80.40 81.03 208,219 -4.46(-5.22%)
Aug 06, 2018 85.08 87.01 84.65 85.49 75,246 +0.68(+0.80%)
Aug 03, 2018 84.86 86.98 83.53 84.81 102,000 +0.01(+0.01%)
Aug 02, 2018 83.85 85.20 83.01 84.80 66,564 +0.45(+0.53%)
Aug 01, 2018 84.38 87.12 82.80 84.35 123,802 -0.17(-0.20%)
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%)
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.