PENN VIRGINIA $5.00

down -0.08


21/5/2013 04:21 PM  |  NYSE : PVA  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PVA historical data

Date Open High Low Close Volume
5/20/2013 4.97 5.13 4.91 5.08 19156
5/17/2013 4.74 4.93 4.71 4.93 13275
5/16/2013 4.81 4.84 4.68 4.72 11009
5/15/2013 4.69 4.86 4.66 4.82 14756
5/14/2013 4.49 4.72 4.49 4.69 19886
5/13/2013 4.61 4.72 4.47 4.49 22188
5/10/2013 4.50 4.62 4.38 4.61 21431
5/9/2013 4.22 4.64 4.13 4.52 32982
5/8/2013 4.24 4.28 4.10 4.15 11279
5/7/2013 4.06 4.27 4.06 4.23 18102
5/6/2013 4.15 4.16 4.05 4.09 7114
5/3/2013 4.09 4.18 4.05 4.15 9700
5/2/2013 3.94 4.11 3.89 4.03 12566
5/1/2013 4.00 4.03 3.90 3.91 17316
4/30/2013 4.10 4.13 4.02 4.03 6614
4/29/2013 4.05 4.17 4.00 4.09 6586
4/26/2013 4.17 4.17 4.00 4.03 7499
4/25/2013 4.23 4.29 4.13 4.14 16706
4/24/2013 4.05 4.27 4.03 4.23 13193
4/23/2013 3.88 4.11 3.86 4.07 14317
4/22/2013 3.83 3.87 3.67 3.83 18912
4/19/2013 3.85 3.92 3.70 3.76 9982
4/18/2013 3.69 3.89 3.66 3.84 29327
4/17/2013 3.79 3.84 3.64 3.67 19558
4/16/2013 4.04 4.10 3.78 3.85 19251
4/15/2013 4.14 4.14 3.89 3.95 18313
4/12/2013 4.38 4.39 4.14 4.14 15718
4/11/2013 4.11 4.43 4.11 4.41 33304
4/10/2013 4.04 4.10 3.95 4.04 20767
4/9/2013 3.79 4.01 3.72 3.99 17130
4/8/2013 4.00 4.02 3.75 3.81 16302
4/5/2013 3.64 4.15 3.59 4.10 27093
4/4/2013 3.90 3.90 3.56 3.68 32078
4/3/2013 4.00 4.04 3.83 3.84 61963
4/2/2013 4.08 4.08 3.90 3.90 20860
4/1/2013 4.08 4.10 3.98 4.04 14908
3/28/2013 4.15 4.16 4.04 4.04 13684
3/27/2013 4.16 4.17 4.06 4.14 26042
3/26/2013 4.19 4.21 4.07 4.15 19188
3/25/2013 4.28 4.29 4.08 4.13 19408
3/22/2013 4.41 4.43 4.16 4.18 15416
3/21/2013 4.45 4.50 4.36 4.39 14164
3/20/2013 4.56 4.57 4.40 4.46 9964
3/19/2013 4.70 4.71 4.50 4.52 9418
3/18/2013 4.60 4.75 4.54 4.70 7922
3/15/2013 4.84 4.90 4.62 4.70 18331
3/14/2013 4.67 4.89 4.65 4.86 14690
3/13/2013 4.73 4.75 4.64 4.66 6449
3/12/2013 4.62 4.78 4.52 4.73 22352
3/11/2013 4.51 4.61 4.44 4.59 9644
3/8/2013 4.50 4.55 4.34 4.51 13222
3/7/2013 4.15 4.50 4.14 4.49 16683
3/6/2013 4.09 4.18 4.08 4.17 9758
3/5/2013 4.13 4.23 4.07 4.07 7431
3/4/2013 4.28 4.30 4.05 4.10 14379
3/1/2013 4.05 4.08 4.02 4.07 8304
2/28/2013 4.18 4.18 4.01 4.07 18988
2/27/2013 4.16 4.22 4.15 4.19 8743
2/26/2013 4.22 4.27 4.17 4.19 13157
2/25/2013 4.18 4.26 4.15 4.19 14652
2/22/2013 4.07 4.23 4.05 4.18 14591
2/21/2013 4.13 4.30 3.97 4.05 18426
2/20/2013 4.43 4.46 4.22 4.25 15594
2/19/2013 4.46 4.54 4.43 4.46 7777
2/15/2013 4.73 4.75 4.41 4.47 18937
2/14/2013 4.97 5.00 4.75 4.76 16742
2/13/2013 4.90 4.98 4.89 4.96 9067
2/12/2013 4.91 4.94 4.88 4.90 10580
2/11/2013 4.94 4.96 4.89 4.94 10803
2/8/2013 4.92 4.98 4.87 4.94 11187
2/7/2013 4.91 4.94 4.77 4.91 21857
2/6/2013 4.60 4.91 4.53 4.89 43237
2/5/2013 4.41 4.55 4.37 4.48 24374
2/4/2013 4.32 4.49 4.27 4.36 10449
2/1/2013 4.30 4.38 4.20 4.36 9008
1/31/2013 4.21 4.33 4.03 4.29 33922
1/30/2013 4.30 4.36 4.18 4.20 27609
1/29/2013 4.22 4.33 4.15 4.28 51558
1/28/2013 4.34 4.34 4.14 4.19 11130
1/25/2013 4.42 4.42 4.25 4.32 7464
1/24/2013 4.41 4.47 4.33 4.38 9043
1/23/2013 4.47 4.50 4.41 4.45 8516
1/22/2013 4.48 4.55 4.43 4.50 7062
1/18/2013 4.48 4.56 4.46 4.50 6258
1/17/2013 4.55 4.60 4.47 4.49 7024
1/16/2013 4.57 4.59 4.48 4.50 10047
1/15/2013 4.56 4.61 4.45 4.58 12056
1/14/2013 4.51 4.61 4.50 4.61 10105
1/11/2013 4.77 4.78 4.42 4.49 9744
1/10/2013 4.60 4.80 4.51 4.75 8681
1/9/2013 4.61 4.61 4.53 4.58 6295
1/8/2013 4.56 4.65 4.52 4.56 9113
1/7/2013 4.51 4.61 4.51 4.55 11684
1/4/2013 4.52 4.57 4.50 4.55 9009
1/3/2013 4.54 4.54 4.44 4.48 6939
1/2/2013 4.55 4.58 4.42 4.54 10091
12/31/2012 4.31 4.44 4.22 4.41 7648
12/28/2012 4.33 4.42 4.30 4.35 5036
12/27/2012 4.53 4.53 4.30 4.39 6063
12/26/2012 4.60 4.68 4.52 4.54 4447
Marketplace
Trading Center