FinancialContent is the trusted provider of stock market information to the media industry.
Penn VA Corp (NQ: PVAC)
24.01 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:55 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 19, 2019 26.52 26.52 23.70 24.01 391,175 -2.16(-8.27%)
Nov 18, 2019 26.16 26.19 25.25 26.17 140,714 -0.11(-0.40%)
Nov 15, 2019 25.21 26.36 25.10 26.28 125,900 +1.33(+5.33%)
Nov 14, 2019 25.85 26.49 24.73 24.95 153,969 -0.86(-3.33%)
Nov 13, 2019 26.59 26.59 25.01 25.81 153,142 -0.90(-3.37%)
Nov 12, 2019 27.78 27.96 26.34 26.71 209,186 -0.85(-3.08%)
Nov 11, 2019 27.71 27.71 26.87 27.56 218,412 -0.47(-1.68%)
Nov 08, 2019 27.19 28.53 26.30 28.03 298,500 +0.75(+2.75%)
Nov 07, 2019 27.75 28.62 26.89 27.28 146,879 +0.05(+0.18%)
Nov 06, 2019 27.45 28.11 26.73 27.23 167,584 -0.39(-1.41%)
Nov 05, 2019 26.64 28.32 26.39 27.62 183,862 +1.26(+4.78%)
Nov 04, 2019 26.16 27.19 25.68 26.36 215,835 +0.68(+2.65%)
Nov 01, 2019 24.05 26.00 24.05 25.68 204,600 +1.88(+7.90%)
Oct 31, 2019 24.73 25.00 23.00 23.80 218,776 -0.99(-3.99%)
Oct 30, 2019 26.53 26.53 24.73 24.79 148,814 -1.52(-5.78%)
Oct 29, 2019 26.58 26.94 26.25 26.31 117,751 -0.45(-1.70%)
Oct 28, 2019 27.32 27.57 26.73 26.76 122,771 -0.37(-1.35%)
Oct 25, 2019 26.67 27.26 26.29 27.13 89,900 +0.33(+1.23%)
Oct 24, 2019 27.39 27.50 26.60 26.80 95,644 -0.44(-1.62%)
Oct 23, 2019 26.78 27.70 25.83 27.24 122,811 +0.49(+1.83%)
Oct 22, 2019 26.31 27.36 25.71 26.75 156,135 +0.58(+2.22%)
Oct 21, 2019 26.29 27.03 26.06 26.17 131,025 -0.13(-0.49%)
Oct 18, 2019 27.12 27.37 26.17 26.30 109,300 -0.86(-3.17%)
Oct 17, 2019 27.24 27.55 26.57 27.16 93,489 -0.06(-0.22%)
Oct 16, 2019 27.27 27.71 27.02 27.22 144,164 -0.14(-0.51%)
Oct 15, 2019 26.14 27.48 25.68 27.36 224,462 +1.04(+3.95%)
Oct 14, 2019 25.54 26.41 24.59 26.32 195,116 +0.28(+1.08%)
Oct 11, 2019 26.24 26.91 25.58 26.04 131,200 +0.31(+1.20%)
Oct 10, 2019 25.75 26.12 25.10 25.73 179,289 +0.20(+0.78%)
Oct 09, 2019 26.27 26.27 25.08 25.53 129,184 -0.32(-1.24%)
Oct 08, 2019 26.29 26.84 25.73 25.85 136,467 -0.94(-3.51%)
Oct 07, 2019 26.69 27.29 26.00 26.79 250,932 +0.18(+0.68%)
Oct 04, 2019 26.52 26.73 25.19 26.61 157,400 +0.47(+1.80%)
Oct 03, 2019 25.40 26.48 25.00 26.14 138,903 +0.34(+1.32%)
Oct 02, 2019 27.29 28.00 25.74 25.80 200,627 -1.74(-6.32%)
Oct 01, 2019 29.23 29.25 27.25 27.54 260,901 -1.53(-5.26%)
Sep 30, 2019 29.01 29.83 27.76 29.07 285,461 -0.29(-0.99%)
Sep 27, 2019 29.31 30.33 28.76 29.36 137,800 -0.42(-1.41%)
Sep 26, 2019 29.95 30.02 28.68 29.78 151,208 -0.09(-0.30%)
Sep 25, 2019 30.52 31.35 29.37 29.87 183,634 -1.13(-3.65%)
Sep 24, 2019 33.51 34.33 30.78 31.00 298,398 -2.55(-7.60%)
Sep 23, 2019 32.53 33.65 32.31 33.55 171,434 +0.80(+2.44%)
Sep 20, 2019 32.11 33.62 31.96 32.75 605,400 +0.73(+2.28%)
Sep 19, 2019 33.60 33.92 31.84 32.02 532,109 -1.16(-3.50%)
Sep 18, 2019 33.33 33.75 32.40 33.18 148,015 -0.56(-1.66%)
Sep 17, 2019 35.65 35.65 32.76 33.74 185,826 -2.34(-6.49%)
Sep 16, 2019 35.17 37.12 34.51 36.08 365,469 +3.49(+10.71%)
Sep 13, 2019 34.65 34.69 32.12 32.59 319,800 -1.60(-4.68%)
Sep 12, 2019 33.66 34.69 33.22 34.19 212,847 -0.32(-0.93%)
Sep 11, 2019 34.61 34.80 32.88 34.51 201,952 +0.27(+0.79%)
Sep 10, 2019 33.43 34.99 33.43 34.24 201,672 +0.90(+2.70%)
Sep 09, 2019 29.87 33.35 29.87 33.34 281,905 +3.73(+12.60%)
Sep 06, 2019 29.40 30.05 28.63 29.61 92,400 -0.02(-0.07%)
Sep 05, 2019 29.25 29.90 28.68 29.63 216,937 +0.82(+2.85%)
Sep 04, 2019 28.39 29.20 27.84 28.81 209,472 +0.90(+3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.