$1.07 +0.14 (%) Penn Virginia Corp - NYSE

Aug. 28, 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
8/27/20150.820.960.800.933,468,258
8/26/20150.780.810.770.801,069,732
8/25/20150.830.880.760.791,399,772
8/24/20150.780.880.710.802,037,399
8/21/20150.750.880.750.881,850,701
8/20/20150.830.880.790.791,429,457
8/19/20150.900.910.820.851,768,207
8/18/20150.860.900.820.901,535,107
8/17/20150.850.870.810.831,107,439
8/14/20150.900.940.840.852,722,710
8/13/20150.971.000.890.903,274,681
8/12/20150.991.060.940.953,117,880
8/11/20151.001.020.940.982,794,226
8/10/20150.931.090.931.074,531,936
8/7/20150.901.080.860.933,933,824
8/6/20150.920.980.840.953,944,386
8/5/20151.061.090.930.955,424,466
8/4/20150.981.090.981.066,742,535
8/3/20151.291.330.960.9910,628,886
7/31/20151.361.441.331.347,687,364
7/30/20151.911.921.331.3814,681,509
7/29/20151.872.051.762.034,967,191
7/28/20152.002.091.881.914,003,455
7/27/20151.912.051.861.952,632,920
7/24/20152.302.321.931.996,584,778
7/23/20152.222.312.112.283,381,281
7/22/20152.522.562.192.225,821,890
7/21/20152.512.912.512.616,296,008
7/20/20152.582.612.382.539,376,444
7/17/20152.782.842.602.616,336,529
7/16/20153.293.312.792.816,968,247
7/15/20153.453.563.103.144,662,710
7/14/20153.213.643.193.604,073,495
7/13/20153.203.283.043.225,352,583
7/10/20153.503.533.223.254,347,619
7/9/20153.603.713.443.476,621,430
7/8/20153.743.873.383.515,096,482
7/7/20153.653.973.443.806,182,952
7/6/20153.863.863.373.713,271,743
7/2/20154.064.073.913.963,779,801
7/1/20154.374.394.004.054,414,968
6/30/20154.854.854.374.384,529,145
6/29/20154.945.034.654.767,283,986
6/26/20155.035.254.715.1812,646,680
6/25/20154.505.484.464.9836,911,864
6/24/20154.454.614.334.453,910,290
6/23/20154.154.504.154.493,879,718
6/22/20154.024.193.914.163,233,894
6/19/20154.104.153.874.016,230,131
6/18/20154.204.254.054.092,198,587
6/17/20154.444.524.164.184,470,638
6/16/20154.234.444.214.391,723,211
6/15/20154.124.274.104.221,889,285
6/12/20154.244.274.114.202,573,013
6/11/20154.434.434.254.272,405,681
6/10/20154.644.694.324.413,628,419
6/9/20154.624.744.504.521,921,240
6/8/20154.684.714.484.562,323,611
6/5/20154.454.764.444.713,091,833
6/4/20154.654.684.484.503,865,076
6/3/20154.804.934.674.722,822,081
6/2/20154.625.084.624.922,988,256
6/1/20154.654.704.574.592,256,713
5/29/20154.744.804.604.654,007,646
5/28/20154.975.054.714.793,994,320
5/27/20155.025.134.915.012,770,611
5/26/20155.185.285.035.041,794,886
5/22/20155.195.285.065.233,454,515
5/21/20155.205.315.105.233,338,087
5/20/20155.175.194.955.143,349,942
5/19/20155.205.245.015.153,492,133
5/18/20155.125.305.055.272,159,336
5/15/20155.205.234.995.143,160,264
5/14/20155.565.585.135.233,542,570
5/13/20155.355.615.185.534,116,295
5/12/20155.345.505.105.296,173,636
5/11/20155.986.105.455.474,424,164
5/8/20156.086.115.785.873,075,616
5/7/20156.166.165.836.033,866,938
5/6/20156.246.436.056.182,770,365
5/5/20156.486.486.086.143,478,117
5/4/20156.456.586.226.283,155,366
5/1/20156.556.786.416.442,521,969
4/30/20156.796.876.516.683,158,126
4/29/20156.256.916.146.864,097,720
4/28/20156.326.436.116.262,800,455
4/27/20156.746.786.276.304,675,901
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!