$8.06 0.00 (%) Penn Virginia Corp - NYSE

Oct. 17, 2014 | 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
10/27/201014.7514.7614.2914.731,372,222
10/26/201015.0415.2014.8714.91455,983
10/25/201015.1415.4015.0515.17365,460
10/22/201014.9915.1414.8415.05330,127
10/21/201014.7715.2514.5414.92571,414
10/20/201014.6214.7514.3814.71647,667
10/19/201014.9314.9314.4014.56550,776
10/18/201015.1015.3614.9615.22419,775
10/15/201015.4515.6615.0415.06712,656
10/14/201015.9016.1915.1515.331,182,364
10/13/201016.5317.4615.8715.901,557,016
10/12/201015.6816.4015.5616.37626,289
10/11/201015.1115.9215.1015.68708,905
10/8/201015.1415.3715.0215.101,124,077
10/7/201015.7115.9415.1115.12691,917
10/6/201015.6715.8415.5015.59852,229
10/5/201015.7515.9315.3715.66865,797
10/4/201016.0316.2815.4115.49607,976
10/1/201016.2316.4215.8816.10397,814
9/30/201016.7616.7615.6116.04612,770
9/29/201015.9916.7315.9916.66339,117
9/28/201016.2716.2715.6616.07369,909
9/27/201016.1016.3616.0416.22253,360
9/24/201015.7316.1615.5916.10233,202
9/23/201015.3915.8415.2315.48330,530
9/22/201015.4715.9115.2315.62333,933
9/21/201015.5015.7715.3415.55348,500
9/20/201014.7715.6114.5815.57589,800
9/17/201015.1715.2014.6214.73508,916
9/16/201015.5215.5814.9515.01397,004
9/15/201015.4015.6715.2815.60272,908
9/14/201015.6915.7015.2715.52809,991
9/13/201015.5715.9215.3415.71680,647
9/10/201014.9815.2114.8515.09669,332
9/9/201015.0615.1414.7614.95681,574
9/8/201014.7615.1014.5514.82818,532
9/7/201014.8714.9414.4514.75462,248
9/3/201014.9115.2614.8114.92345,093
9/2/201014.7514.8514.5214.69381,585
9/1/201014.2214.7913.9914.79866,091
8/31/201013.9614.3213.7213.94396,100
8/30/201014.2514.3113.9513.97468,800
8/27/201013.9314.3713.6014.35897,600
8/26/201014.1414.3013.7313.78742,800
8/25/201013.9214.0513.3814.02892,800
8/24/201013.8814.3513.6014.10849,300
8/23/201014.5114.6814.0814.09557,400
8/20/201014.7914.8114.1814.35760,300
8/19/201015.1015.2214.7014.90541,100
8/18/201016.0616.0615.1615.22632,200
8/17/201015.5616.2115.3916.08651,400
8/16/201015.1515.3014.9215.26680,100
8/13/201015.1615.5615.1315.31906,600
8/12/201015.5015.7015.1315.28879,100
8/11/201016.5216.5515.8215.85978,200
8/10/201017.4617.5316.6517.04801,000
8/9/201017.4017.8417.3617.72830,300
8/6/201017.5917.7016.7817.311,204,800
8/5/201018.5018.7317.6517.742,602,500
8/4/201019.2619.5818.9919.05662,600
8/3/201019.1319.5818.8719.17540,000
8/2/201019.3719.8519.1619.29564,400
7/30/201018.5819.3418.4319.00741,200
7/29/201019.5019.6018.7618.92603,300
7/28/201019.5419.8119.1719.33455,100
7/27/201020.0520.1919.3319.64604,400
7/26/201019.1519.9119.1519.78608,400
7/23/201018.8819.2018.6319.16418,400
7/22/201018.9019.2918.8618.99767,300
7/21/201019.6019.6718.4818.67637,900
7/20/201018.8219.5018.7119.45693,300
7/19/201019.4719.4718.7819.20629,900
7/16/201019.7019.7219.2219.39845,500
7/15/201019.5619.9819.3419.841,131,000
7/14/201019.5319.7919.1519.59442,200
7/13/201019.7019.8519.2319.69597,400
7/12/201019.9520.2119.1819.35454,800
7/9/201020.0820.2619.8020.09222,800
7/8/201019.8020.1919.4820.19435,500
7/7/201018.9619.5718.9519.56607,300
7/6/201019.5719.9118.5618.89539,800
7/2/201020.1020.2319.1619.28321,000
7/1/201020.2420.5019.2119.89536,500
6/30/201020.7420.9920.0020.11634,400
6/29/201021.5021.5120.5820.74744,100
6/28/201022.3822.3921.9422.02302,800
6/25/201022.1322.5622.0222.43506,000
6/24/201021.9922.2921.7521.94432,800
6/23/201022.3922.4721.8622.31324,000
6/22/201023.6823.8722.1522.32416,400
6/21/201024.3424.5523.1623.49523,700
6/18/201024.5024.5723.6623.95593,300
6/17/201025.3025.3024.1624.48344,900
6/16/201024.3625.4223.9925.15727,200
6/15/201023.8124.7923.5624.78653,800
6/14/201023.9624.2323.5323.70476,100
6/11/201022.5023.7022.5023.69455,800
6/10/201022.6923.2522.5122.91667,900
6/9/201022.5622.9221.9622.11773,300
6/8/201022.0422.5221.7222.38765,900
Trading Center