Penn Virginia Corp $15.67

down 0.00


15/4/2014 06:40 PM  |  NYSE : PVA  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVA historical data

Date Open High Low Close Volume
11/19/20139.6710.249.2710.004,066,520
11/18/201310.1210.169.579.651,638,360
11/15/20139.9810.219.7710.032,611,030
11/14/20139.4210.169.159.953,381,680
11/13/20139.209.509.069.431,725,140
11/12/20139.239.318.969.132,387,360
11/11/20138.929.248.829.231,454,270
11/8/20138.569.178.568.952,511,280
11/7/20138.668.798.098.553,416,830
11/6/20139.289.438.578.634,060,000
11/5/20139.439.439.069.232,491,310
11/4/20139.279.599.119.383,862,310
11/1/20138.959.278.639.208,540,550
10/31/20137.539.007.498.517,669,910
10/30/20137.707.707.197.411,590,730
10/29/20137.667.797.617.681,269,760
10/28/20137.757.757.467.641,119,450
10/25/20137.737.847.617.741,458,100
10/24/20132.062.062.062.060
10/23/20137.777.777.277.462,007,400
10/22/20137.807.877.647.791,702,610
10/21/20137.878.167.767.771,858,210
10/18/20137.797.897.657.841,524,360
10/17/20137.747.917.627.701,312,320
10/16/20137.567.847.557.761,697,400
10/15/20137.637.657.377.512,009,610
10/14/20137.787.847.627.671,567,140
10/11/20137.527.957.517.812,383,350
10/10/20137.297.557.267.531,765,930
10/9/20137.087.327.027.162,516,080
10/8/20137.317.477.097.091,382,450
10/7/20137.197.397.107.272,095,730
10/4/20136.737.506.707.284,913,200
10/3/20136.766.786.506.691,424,720
10/2/20136.736.786.676.691,081,980
10/1/20136.656.856.636.731,377,980
9/30/20136.386.736.346.651,251,730
9/27/20136.486.586.456.50991,240
9/26/20136.536.666.466.501,930,360
9/25/20136.566.676.476.471,238,670
9/24/20136.416.636.346.542,325,620
9/23/20136.266.496.196.442,276,930
9/20/20136.106.426.046.273,791,480
9/19/20136.156.206.046.061,666,240
9/18/20136.166.176.006.152,050,020
9/17/20135.966.195.886.171,642,930
9/16/20136.126.125.815.951,924,570
9/13/20135.696.055.676.024,024,600
9/12/20135.595.845.585.673,013,260
9/11/20135.125.775.075.619,540,430
9/10/20134.905.084.835.0411,409,000
9/9/20134.754.944.744.891,027,740
9/6/20134.754.874.734.73940,181
9/5/20134.654.814.654.753,072,450
9/4/20134.714.764.654.651,031,740
9/3/20134.864.964.714.711,159,900
8/30/20134.874.934.814.81583,747
8/29/20135.015.014.854.88699,329
8/28/20134.855.044.834.991,248,590
8/27/20134.914.994.794.84680,155
8/26/20134.965.044.955.001,002,690
8/23/20134.974.984.824.971,217,760
8/22/20134.714.984.714.95939,733
8/21/20134.754.784.654.68766,456
8/20/20134.794.884.734.76951,418
8/19/20135.015.034.714.76862,027
8/16/20134.935.044.925.02864,784
8/15/20134.934.984.834.98808,245
8/14/20134.855.064.854.981,460,140
8/13/20134.594.864.554.851,805,220
8/12/20134.554.624.504.601,491,030
8/9/20134.754.784.544.551,839,620
8/8/20134.874.964.714.782,910,320
8/7/20135.045.074.945.051,596,230
8/6/20135.225.255.055.071,553,050
8/5/20135.065.255.025.222,565,730
7/29/20135.055.135.025.091,096,780
7/26/20135.075.074.975.05637,165
7/25/20135.015.064.915.051,076,820
7/24/20135.055.074.854.99746,805
7/23/20135.125.144.945.02809,162
7/22/20135.155.175.085.10620,991
7/19/20135.065.205.055.11753,600
7/18/20135.035.205.015.041,595,400
7/17/20134.845.034.844.99933,208
7/16/20134.844.874.754.82521,793
7/15/20134.924.974.834.85402,836
7/12/20134.754.914.714.901,440,010
7/11/20135.075.074.754.76960,714
7/10/20135.045.074.915.03633,419
7/9/20135.005.044.985.02771,624
7/8/20135.065.084.974.99838,999
7/5/20134.895.044.875.04713,960
7/3/20134.854.904.804.86279,478
7/2/20134.814.894.754.84740,637
7/1/20134.754.844.704.82630,275
6/28/20134.744.824.694.70932,133
6/27/20134.734.814.634.73772,811
6/26/20134.744.824.614.70668,745
6/25/20134.614.704.554.70827,916
Trading Center