$13.07 -0.04 (%) Penn Virginia Corp - NYSE

Sep. 19, 2014 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVA historical data

Date Open High Low Close Volume
4/28/201416.9917.0916.1516.372,174,422
4/25/201417.5717.5716.7416.871,756,852
4/24/201417.3017.8816.7217.782,566,687
4/23/201417.4917.5517.1117.121,971,006
4/22/201417.5018.0917.2717.492,625,618
4/21/201416.9117.5416.8917.472,380,451
4/17/201416.7317.1316.4716.952,000,427
4/16/201415.8516.8315.8516.792,752,186
4/15/201415.7316.1215.1115.673,326,890
4/14/201415.8516.3115.4815.712,653,060
4/11/201415.9516.2615.6215.672,693,702
4/10/201416.7416.8516.0516.222,428,166
4/9/201416.4916.8616.3316.711,963,480
4/8/201416.1516.6416.0016.502,687,047
4/7/201416.7416.8015.8216.093,020,867
4/4/201417.3017.3216.4916.832,261,454
4/3/201417.2717.5817.0417.062,124,247
4/2/201416.9617.2816.7617.231,703,583
4/1/201417.4817.6416.8016.992,210,802
3/31/201417.6718.0417.4217.494,067,652
3/28/201416.9717.6016.9517.162,818,219
3/27/201416.3517.3516.3516.912,629,993
3/26/201416.9517.0516.3216.342,846,604
3/25/201416.5016.9916.5016.932,921,527
3/24/201416.4617.1316.2016.393,162,021
3/21/201416.8217.1816.3116.325,210,753
3/20/201416.2016.7515.9416.572,559,193
3/19/201415.5016.5015.3316.144,661,491
3/18/201413.6516.0013.5715.738,800,886
3/17/201413.6013.9313.4513.612,023,014
3/14/201413.2713.7313.1013.502,191,560
3/13/201413.9514.0013.2613.402,477,508
3/12/201413.6314.0313.6013.931,832,923
3/11/201414.6214.8413.6613.743,992,716
3/10/201415.1515.1514.3414.582,443,020
3/7/201415.5315.6114.9815.202,502,539
3/6/201415.2015.5415.0015.462,231,905
3/5/201415.5915.9415.1215.202,109,898
3/4/201415.3815.7915.2715.593,473,956
3/3/201415.0415.5214.9615.142,058,209
2/28/201415.0015.4814.9515.152,909,932
2/27/201414.7715.1414.3415.012,950,880
2/26/201414.6015.0714.4214.773,347,884
2/25/201414.9915.1014.5514.643,068,733
2/24/201414.2015.1514.1615.015,684,040
2/21/201414.1014.4913.8714.153,278,493
2/20/201412.4814.2212.2514.035,949,055
2/19/201413.0513.2512.4912.913,106,879
2/18/201412.9413.3012.8113.203,635,389
2/14/201413.0613.1912.7112.802,269,161
2/13/201412.5513.2112.3113.052,688,380
2/12/201412.4612.8512.3012.691,496,139
2/11/201412.3112.6612.2212.461,299,524
2/10/201412.6312.6312.1312.321,562,774
2/7/201412.3412.8312.2612.622,316,195
2/6/201412.1512.4311.9312.131,355,948
2/5/201412.3812.4711.8812.132,516,286
2/4/201412.0112.6711.9012.442,983,169
2/3/201412.3913.0611.7611.883,895,298
1/31/201411.6912.1911.6311.991,827,354
1/30/201412.0912.2011.8211.922,511,910
1/29/201411.9512.1311.7012.002,593,016
1/28/201411.5312.2811.4612.131,974,450
1/27/201412.0012.0111.1811.592,712,725
1/24/201411.7812.2511.6212.022,616,263
1/23/201412.3812.4911.7911.883,435,524
1/22/201412.0112.4711.9712.352,881,969
1/21/201411.4011.9911.3711.942,872,131
1/17/201411.5211.5411.2811.291,855,392
1/16/201411.2611.6411.2411.551,874,684
1/15/201411.5311.8011.1711.313,234,820
1/14/201410.8911.5810.8311.452,896,408
1/13/201411.2511.3010.3810.573,445,530
1/10/201410.7011.3310.6311.252,885,715
1/9/201411.0511.2010.5010.615,715,598
1/8/201410.2511.0310.1310.984,926,671
1/7/201410.1310.7410.1010.234,372,048
1/6/20149.3810.129.339.854,311,856
1/3/20149.199.368.919.122,326,955
1/2/20149.409.449.029.212,454,695
12/31/20139.639.679.189.432,527,531
12/30/201310.0110.159.609.651,453,358
12/27/20139.9210.049.7210.031,075,347
12/26/20139.9410.049.789.841,711,643
12/24/20139.8410.089.8110.00868,534
12/23/20139.9610.109.689.802,368,815
12/20/20139.7710.229.749.956,989,157
12/19/20139.619.909.569.762,605,229
12/18/201310.0110.039.569.612,107,575
12/17/20139.7410.179.2710.053,621,161
12/16/20139.9210.139.729.742,604,558
12/13/201310.0810.109.609.812,493,189
12/12/201310.0110.5010.0010.081,568,937
12/11/201310.0210.219.9510.042,101,749
12/10/201310.0710.419.8810.002,027,011
12/9/201310.1910.289.8010.052,436,401
12/6/201311.1411.209.9910.153,316,327
12/5/201311.1111.1910.8611.002,469,231
12/4/201310.9411.2110.6610.942,702,465
12/3/201310.7811.1410.5910.992,065,904
Trading Center