$8.41 +0.17 (%) Penn Virginia Corp - NYSE

Nov. 21, 2014 | 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
11/21/20148.558.958.228.413,993,062
11/20/20147.908.357.908.243,075,437
11/19/20148.398.397.907.923,417,875
11/18/20148.388.698.138.353,166,589
11/17/20148.718.738.328.432,362,303
11/14/20148.548.968.408.913,097,231
11/13/20148.818.898.248.534,030,537
11/12/20148.909.638.868.932,994,590
11/11/20148.869.478.779.433,918,585
11/10/20148.939.588.548.857,430,362
11/7/20148.228.888.198.863,956,175
11/6/20147.468.287.438.223,782,030
11/5/20147.858.327.687.764,356,080
11/4/20147.848.037.567.623,328,400
11/3/20148.598.998.218.323,977,437
10/31/20147.918.597.388.574,642,633
10/30/20147.888.347.567.783,917,896
10/29/20147.928.327.858.204,202,193
10/28/20147.547.917.487.763,023,491
10/27/20147.777.777.107.392,408,413
10/24/20147.927.977.647.912,127,073
10/23/20147.768.127.618.013,550,455
10/22/20148.248.587.487.534,016,000
10/21/20147.888.217.758.203,971,094
10/20/20148.068.347.667.802,966,890
10/17/20148.739.187.838.064,188,186
10/16/20147.168.547.078.506,125,185
10/15/20147.077.636.757.616,861,947
10/14/20148.068.277.057.306,219,432
10/13/20149.149.417.847.865,212,747
10/10/20149.9510.119.149.205,105,298
10/9/201410.8010.8210.0010.014,284,761
10/8/201410.8811.2310.1611.224,466,351
10/7/201411.6711.7410.9210.922,990,565
10/6/201412.0212.0711.6011.772,091,097
10/3/201411.9212.2711.5411.982,143,431
10/2/201411.6612.1910.8411.844,572,407
10/1/201412.6212.8911.9212.122,209,382
9/30/201412.8013.3012.3712.712,766,050
9/29/201412.3912.9612.2712.791,568,294
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center