$3.96 -0.09 (%) Penn Virginia Corp - NYSE

Jul. 2, 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
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
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
  • 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!