$12.88 -0.23 (%) Penn Virginia Corp - NYSE

Sep. 19, 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
5/7/201022.9223.5021.5521.87982,100
5/6/201024.5424.8721.7622.911,155,900
5/5/201025.0025.2724.3124.69411,700
5/4/201025.5425.7525.0125.33496,300
5/3/201025.7726.4725.4626.15591,500
4/30/201027.2727.2725.4825.51836,900
4/29/201027.0327.5026.5627.35465,900
4/28/201025.5026.9925.4526.76738,900
4/27/201026.4126.6425.2925.48982,200
4/26/201027.9528.0627.2027.29266,900
4/23/201026.8827.9426.8827.89410,500
4/22/201026.4826.9725.9026.82610,600
4/21/201027.1827.2426.2226.97453,000
4/20/201027.4527.8727.2527.31447,200
4/19/201027.3027.3326.7627.17667,500
4/16/201028.4328.6027.4827.56579,500
4/15/201028.5329.2528.5228.56436,200
4/14/201027.9728.5727.6428.49342,400
4/13/201027.7828.1927.3827.67361,000
4/12/201027.6328.4227.4627.79447,300
4/9/201026.8027.8026.8027.45408,200
4/8/201026.2426.8625.6826.72410,400
4/7/201025.7826.8725.6126.30809,800
4/6/201025.4226.2925.1325.77454,800
4/5/201024.9425.5824.7525.55652,800
4/1/201024.7824.9024.5524.73797,600
3/31/201024.6524.9124.2924.50460,500
3/30/201024.1824.7523.9424.66426,800
3/29/201023.9924.5023.7424.10455,200
3/26/201024.1424.4823.6823.90481,100
3/25/201024.8925.0023.9624.09631,900
3/24/201024.2824.8124.2824.55306,000
3/23/201024.2724.6024.0124.47461,000
3/22/201023.8724.2423.2524.15759,400
3/19/201025.7325.7324.0924.20820,800
3/18/201026.7026.9325.4925.56445,100
3/17/201026.3027.1626.3026.69382,100
3/16/201025.7526.2825.3426.25713,000
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
Trading Center