$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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center