$6.67 -0.34 (%) Penn Virginia Corp - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVA historical data

Date Open High Low Close Volume
4/24/20157.067.186.586.674,558,629
4/23/20157.087.317.017.013,600,561
4/22/20157.257.346.947.034,217,635
4/21/20157.717.787.157.184,438,979
4/20/20157.457.737.427.694,298,296
4/17/20157.417.617.277.463,374,889
4/16/20157.857.867.377.435,995,929
4/15/20157.508.037.457.994,766,006
4/14/20157.117.447.047.442,816,217
4/13/20157.207.276.956.992,267,866
4/10/20157.147.257.027.052,703,843
4/9/20157.267.387.107.112,608,120
4/8/20157.647.757.187.193,570,046
4/7/20157.527.907.507.573,733,425
4/6/20157.297.597.197.563,644,128
4/2/20156.697.316.677.305,192,530
4/1/20156.536.876.456.763,567,583
3/31/20156.666.716.466.484,158,025
3/30/20157.097.196.616.763,803,323
3/27/20157.287.327.017.042,949,851
3/26/20157.237.376.997.283,971,074
3/25/20156.987.156.817.013,230,493
3/24/20156.957.006.626.934,348,070
3/23/20157.537.837.007.015,882,679
3/20/20157.757.917.357.646,471,804
3/19/20157.487.727.387.593,949,997
3/18/20157.087.886.947.775,472,174
3/17/20157.007.356.887.193,776,083
3/16/20156.787.246.567.184,910,876
3/13/20156.946.986.436.907,151,491
3/12/20156.477.196.247.038,456,067
3/11/20156.416.476.166.452,800,811
3/10/20156.516.656.296.363,336,566
3/9/20156.987.156.636.663,113,643
3/6/20157.027.176.816.923,820,537
3/5/20157.157.377.057.103,712,493
3/4/20156.817.146.627.033,387,852
3/3/20156.527.026.526.834,033,093
3/2/20156.566.886.376.495,160,584
2/27/20156.806.976.556.645,762,434
2/26/20157.107.216.426.8715,911,487
2/25/20156.066.256.006.204,330,462
2/24/20156.266.346.006.042,629,685
2/23/20156.166.475.986.183,141,175
2/20/20156.266.646.136.304,248,038
2/19/20156.216.545.856.227,716,819
2/18/20156.916.946.256.468,023,027
2/17/20157.077.426.957.302,455,314
2/13/20157.187.507.037.143,660,983
2/12/20157.077.256.816.903,391,120
2/11/20156.577.106.416.834,357,617
2/10/20157.007.046.306.744,828,966
2/9/20156.937.416.926.996,686,251
2/6/20156.687.006.576.895,946,998
2/5/20156.076.856.056.626,995,866
2/4/20155.666.055.566.045,838,335
2/3/20155.496.115.365.829,434,370
2/2/20155.055.454.935.345,178,947
1/30/20154.695.084.624.885,521,698
1/29/20154.985.034.554.754,867,314
1/28/20155.305.314.844.905,145,303
1/27/20155.295.535.275.373,464,792
1/26/20155.445.495.205.323,496,778
1/23/20155.525.805.395.452,806,049
1/22/20155.555.675.365.622,289,266
1/21/20155.535.625.315.532,493,679
1/20/20155.565.625.115.262,684,567
1/16/20155.365.745.255.702,802,901
1/15/20155.775.805.305.311,706,241
1/14/20155.535.765.075.594,952,283
1/13/20155.805.885.485.643,466,492
1/12/20155.966.175.715.733,621,254
1/9/20155.846.275.676.183,241,718
1/8/20155.936.175.755.834,148,190
1/7/20156.106.185.715.843,053,067
1/6/20156.206.365.855.994,600,956
1/5/20156.286.406.046.314,096,837
1/2/20156.606.726.286.443,604,087
12/31/20146.236.716.206.683,888,020
12/30/20146.216.586.206.362,475,857
12/29/20146.476.656.306.392,548,008
12/26/20146.666.746.266.421,786,986
12/24/20146.536.636.286.561,619,691
12/23/20146.446.736.396.704,443,614
12/22/20146.276.495.866.335,009,115
12/19/20145.506.475.476.479,528,791
12/18/20145.785.885.195.435,652,718
12/17/20144.815.644.805.506,703,298
12/16/20144.485.014.414.785,087,169
12/15/20144.965.134.484.515,126,641
12/12/20144.815.144.664.845,286,875
12/11/20144.845.294.794.883,751,208
12/10/20144.854.864.574.784,957,780
12/9/20144.405.064.325.013,800,928
12/8/20144.844.934.354.384,653,540
12/5/20144.955.014.664.833,414,808
12/4/20144.995.174.864.973,082,376
12/3/20145.065.495.025.103,160,215
12/2/20144.985.364.885.024,246,514
12/1/20145.135.194.665.098,155,685
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center