$6.64 -0.23 (%) Penn Virginia Corp - NYSE

Feb. 27, 2015 | 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
5/21/201020.4821.3420.4821.271,274,600
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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center