$4.75 0.00 (%) Penn Virginia Corp - NYSE

Jan. 29, 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
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
11/28/20146.666.665.125.135,867,243
11/26/20147.817.847.237.273,498,312
11/25/20148.168.397.817.843,435,191
11/24/20148.358.508.068.162,793,021
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center