Penn Virginia Corp $14.92

down -0.26


28/7/2014 04:08 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
3/15/201026.4326.7225.3125.80561,700
3/12/201026.3027.0326.1026.73749,600
3/11/201025.5626.3025.4326.24464,700
3/10/201025.2825.7224.9725.69487,200
3/9/201024.7125.2924.7125.20489,300
3/8/201024.8925.0024.6724.89415,300
3/5/201024.6625.1324.3524.89526,100
3/4/201025.3625.5724.1624.41818,700
3/3/201025.8426.1425.3325.36474,000
3/2/201025.4325.9525.3725.65416,200
3/1/201025.4125.5124.8725.24688,200
2/26/201025.3025.5024.6525.30425,000
2/25/201023.7025.1823.6425.18560,800
2/24/201025.2725.5524.1224.38888,500
2/23/201026.0126.0124.9725.04759,900
2/22/201027.6827.8025.9425.99726,500
2/19/201026.3127.5726.2127.49651,100
2/18/201026.3526.7426.0726.69539,400
2/17/201027.0327.0426.2326.46885,600
2/16/201027.4527.6826.9627.38648,500
2/12/201026.1326.8725.4026.761,014,900
2/11/201025.2026.1324.8325.80660,300
2/10/201024.4925.1124.1324.99595,900
2/9/201025.1925.5824.6224.73699,200
2/8/201024.4025.1124.0924.72791,200
2/5/201023.5524.5723.3124.541,505,600
2/4/201024.3924.4123.1223.551,146,100
2/3/201024.9825.3924.4924.82536,200
2/2/201025.1225.5424.4725.05618,600
2/1/201024.6125.1324.4925.11393,100
1/29/201024.7125.2323.9824.271,093,200
1/28/201024.7724.9523.8224.50806,700
1/27/201024.0824.6023.8224.46647,100
1/26/201024.1324.6523.2524.27640,700
1/25/201024.1924.5423.8024.34482,500
1/22/201024.5525.2623.8923.96472,400
1/21/201025.0525.2724.2124.63579,300
1/20/201024.8725.1724.0524.87800,400
1/19/201024.3525.3223.8925.26743,200
1/15/201024.0924.2723.8324.23886,300
1/14/201023.1625.1123.0324.881,165,800
1/13/201022.5023.2422.1823.20512,700
1/12/201023.1723.1822.3022.50595,600
1/11/201024.7324.8123.1723.48376,200
1/8/201024.0324.5123.9424.36361,100
1/7/201024.0524.2623.6224.09660,000
1/6/201023.3824.1323.3524.07787,900
1/5/201022.6123.4122.3723.37607,500
1/4/201021.7422.5921.6422.59382,500
12/31/200921.9322.4021.2721.29216,700
12/30/200921.9822.0721.3721.97288,800
12/29/200922.3122.9221.9622.00268,800
12/28/200922.7322.9222.1222.30246,900
12/24/200922.4122.6722.3522.55107,000
12/23/200922.2422.5121.7922.26279,800
12/22/200921.5522.3121.4221.94496,300
12/21/200921.3721.8121.2221.56357,900
12/18/200920.9721.1920.7021.151,122,400
12/17/200920.4421.1220.3120.67458,600
12/16/200920.6621.0820.4620.75413,200
12/15/200920.1020.8519.6220.38704,000
12/14/200919.4319.8219.4319.78617,900
12/11/200918.8718.9818.5818.81547,500
12/10/200918.0218.8717.9618.80795,300
12/9/200917.5118.0717.4817.96637,600
12/8/200917.6417.8617.2517.41352,700
12/7/200917.7118.0717.6017.82285,800
12/4/200918.2918.9417.3917.74349,700
12/3/200918.5218.6117.8117.85292,600
12/2/200919.2319.5018.2818.38337,400
12/1/200918.4319.2418.4319.19592,200
11/30/200918.3518.4817.8118.12547,600
11/27/200918.6018.9518.3018.45223,700
11/25/200919.0619.4318.8819.34256,000
11/24/200919.2919.3018.4919.00383,700
11/23/200918.7619.7618.7619.241,100,300
11/20/200918.8118.9917.7318.08640,600
11/19/200919.8519.8518.8319.02568,400
11/18/200920.3420.5019.9620.17406,400
11/17/200920.2220.6720.0420.26340,000
11/16/200920.1020.8420.0920.49615,600
11/13/200920.0720.0719.4319.89347,800
11/12/200921.2021.2019.5219.92817,600
11/11/200921.7321.8920.9421.21247,300
11/10/200921.1121.5621.0421.37494,000
11/9/200921.3621.7121.1121.35383,800
11/6/200920.8121.4220.6721.07425,000
11/5/200920.0621.2819.8121.19807,100
11/4/200921.2421.4020.7120.73821,000
11/3/200919.8320.8619.6320.73668,400
11/2/200920.5520.8019.4820.09584,300
10/30/200920.6322.3620.0520.25637,900
10/29/200920.9421.4520.9121.33374,200
10/28/200921.4221.6520.3420.53631,300
10/27/200922.0522.2021.3921.47541,300
10/26/200923.2823.8921.8422.06517,900
10/23/200924.8024.8222.8223.02617,700
10/22/200925.2825.3924.0624.60417,700
10/21/200924.7326.3224.5925.28848,100
10/20/200924.9725.4824.2224.91527,200
Trading Center