$6.47 +1.04 (%) Penn Virginia Corp - NYSE

Dec. 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
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
6/7/201022.1922.7921.8121.97653,700
6/4/201021.8223.4421.8222.21947,500
6/3/201022.3522.8321.7922.711,019,500
6/2/201021.0522.0320.8121.951,224,800
6/1/201021.5621.9020.7620.77382,900
5/28/201021.8322.2321.4621.89521,700
5/27/201021.2721.8721.0321.86751,300
5/26/201021.1921.5520.5220.68721,100
5/25/201019.8420.9219.6320.81829,100
5/24/201021.1921.2020.5120.57629,000
5/21/201020.4821.3420.4821.271,274,600
5/20/201021.6421.9020.4721.001,346,900
5/19/201023.5523.5522.3222.59624,600
5/18/201024.0624.3723.5123.73619,900
5/17/201024.1624.5022.8023.50608,700
5/14/201023.8324.0123.0523.90395,800
5/13/201024.2724.7523.9524.18291,900
5/12/201023.5124.6523.3124.43473,900
5/11/201022.6423.6522.5823.37598,800
5/10/201023.4823.6522.2722.90519,400
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
Trading Center