$8.20 0.00 (%) Penn Virginia Corp - NYSE

Oct. 21, 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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center