Penn Virginia Corp $13.03

down -1.63


31/7/2014 02:57 PM  |  NYSE : PVA  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVA historical data

Date Open High Low Close Volume
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
12/2/201310.7310.8910.5010.771,701,205
11/29/201310.7510.9510.4710.731,250,883
11/27/201310.6810.7410.3710.702,132,015
11/26/201310.4710.9310.3510.743,527,449
11/25/201310.7510.7810.2110.482,775,727
11/22/201310.6710.9910.4610.812,331,908
11/21/201310.5410.7510.3810.632,747,618
11/20/201310.4410.9110.3410.405,927,140
11/19/20139.6710.249.2710.004,066,525
11/18/201310.1210.169.579.651,638,365
11/15/20139.9810.219.7710.032,611,034
11/14/20139.4210.169.159.953,381,679
11/13/20139.209.509.069.431,725,144
11/12/20139.239.318.969.132,387,355
11/11/20138.929.248.829.231,454,271
11/8/20138.569.178.568.952,511,281
11/7/20138.668.798.098.553,416,827
11/6/20139.289.438.578.634,059,998
11/5/20139.439.439.069.232,491,308
11/4/20139.279.599.119.383,862,311
11/1/20138.959.278.639.208,540,551
10/31/20137.539.007.498.517,669,907
10/30/20137.707.707.197.411,590,726
10/29/20137.667.797.617.681,269,764
10/28/20137.757.757.467.641,119,451
10/25/20137.737.847.617.741,458,096
10/24/20137.487.757.427.711,246,720
10/23/20137.777.777.277.462,007,401
10/22/20137.807.877.647.791,702,610
10/21/20137.878.167.767.771,858,213
10/18/20137.797.897.657.841,524,356
10/17/20137.747.917.627.701,312,316
10/16/20137.567.847.557.761,697,397
10/15/20137.637.657.377.512,009,609
10/14/20137.787.847.627.671,567,144
Trading Center