$12.50 -0.21 (%) Penn Virginia Corp - NYSE

Oct. 1, 2014 | 10:26 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVA historical data

Date Open High Low Close Volume
9/30/201412.8013.3012.3712.712,726,033
9/29/201412.3912.9612.2712.791,546,205
9/26/201412.3312.7712.2012.521,528,811
9/25/201412.1912.6011.9112.333,628,033
9/24/201411.8312.2911.5312.151,799,449
9/23/201411.6612.2211.6411.842,361,396
9/22/201412.7512.7811.6511.695,708,225
9/19/201413.1913.3512.7112.883,217,232
9/18/201413.7513.7512.8913.112,492,832
9/17/201413.6713.9913.6213.681,104,900
9/16/201413.2613.8613.2613.641,633,788
9/15/201413.3713.6113.0013.321,517,443
9/12/201413.9914.0613.2913.411,963,151
9/11/201413.1914.0913.0614.042,973,714
9/10/201413.4613.6713.0013.602,210,125
9/9/201413.6014.0213.2513.421,718,293
9/8/201414.0114.0713.4713.502,126,183
9/5/201414.2014.4814.0914.152,173,229
9/4/201414.6614.7413.8714.042,400,156
9/3/201414.7514.9314.5714.641,090,313
9/2/201415.0015.0114.3814.591,696,520
8/29/201414.8415.0414.5915.021,537,191
8/28/201414.7314.9214.6714.822,025,601
8/27/201414.7814.8214.3514.742,277,518
8/26/201414.2415.3014.0814.743,831,291
8/25/201414.3814.4313.6114.223,754,102
8/22/201413.3314.4113.2514.273,219,103
8/21/201413.5013.5612.9813.401,936,681
8/20/201413.4513.6913.2413.521,235,865
8/19/201413.5013.7313.3113.491,436,262
8/18/201413.3513.4413.1113.431,301,957
8/15/201412.8913.3912.8313.302,003,742
8/14/201413.0113.2512.7612.871,493,710
8/13/201412.8013.1212.7612.981,136,677
8/12/201412.9213.0212.6012.761,959,576
8/11/201413.0313.3012.7912.961,981,680
8/8/201412.4813.1412.4813.035,964,993
8/7/201412.9313.0812.3612.532,708,257
8/6/201412.3612.9912.2012.844,001,280
8/5/201413.0113.1012.0812.425,385,529
8/4/201412.7213.1812.5613.143,678,768
8/1/201412.9613.1112.3612.595,292,320
7/31/201413.8114.5213.0013.028,326,967
7/30/201415.2915.3414.3414.664,410,774
7/29/201414.8315.3014.8015.212,195,696
7/28/201415.1915.2514.8214.922,629,838
7/25/201415.0515.4614.7115.183,435,402
7/24/201415.1915.2115.0215.122,257,173
7/23/201415.1315.3414.9215.132,273,144
7/22/201415.1415.3914.8315.151,784,272
7/21/201414.9415.1514.5715.131,364,628
7/18/201415.0615.2614.9315.011,997,656
7/17/201415.2316.0815.0315.062,791,214
7/16/201414.9615.3014.8415.191,934,194
7/15/201415.5115.5714.7414.932,273,488
7/14/201415.4115.7315.3215.571,222,303
7/11/201415.7315.8515.1015.312,510,691
7/10/201415.2815.7214.7515.573,118,929
7/9/201415.6515.7815.4015.751,036,703
7/8/201415.8515.8915.2915.632,004,318
7/7/201416.3516.5015.7515.892,429,043
7/3/201416.8016.8016.3016.341,240,216
7/2/201416.5917.0916.4916.711,798,879
7/1/201417.0017.2016.5616.591,772,039
6/30/201416.7017.2816.5116.953,727,463
6/27/201416.4117.0516.2916.713,746,184
6/26/201416.6016.7616.1116.532,983,485
6/25/201414.9916.8214.8816.607,633,152
6/24/201415.5615.5814.6714.773,705,849
6/23/201415.1715.6215.1215.543,252,605
6/20/201415.3115.3915.0015.105,598,397
6/19/201415.4015.5014.9915.193,230,749
6/18/201414.9815.4914.9615.383,226,985
6/17/201415.3215.5014.7614.993,382,203
6/16/201415.5315.9015.4315.493,754,804
6/13/201415.3315.8414.9815.465,378,683
6/12/201414.4815.0814.4514.863,881,755
6/11/201413.7214.5113.5414.247,955,416
6/10/201414.4314.6014.0014.111,671,314
6/9/201414.2614.5714.1514.442,622,552
6/6/201414.4014.4613.9414.263,462,696
6/5/201415.0615.0813.9214.415,266,507
6/4/201414.8015.1114.3915.082,520,954
6/3/201414.1014.8613.8914.784,026,996
6/2/201415.3715.9413.8614.145,112,146
5/30/201416.4316.5213.9515.188,703,981
5/29/201416.4416.6615.8916.482,047,234
5/28/201415.7916.4515.6216.362,138,722
5/27/201415.6015.9415.5015.812,163,119
5/23/201415.7915.9715.4415.541,420,251
5/22/201416.0816.2115.5715.762,088,556
5/21/201414.8416.0214.8115.963,395,597
5/20/201414.3714.8814.1014.762,360,524
5/19/201414.1614.7314.0614.321,963,845
5/16/201414.3814.4513.9414.152,231,319
5/15/201414.1914.4113.7214.383,799,794
5/14/201414.8015.2514.3414.373,266,411
5/13/201416.1016.4014.2114.767,187,776
5/12/201416.3716.4515.8416.012,487,756
5/9/201416.5816.6715.9216.287,333,312
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center