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 (%)
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%)
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.