Penn Virginia Corp $15.21

up +0.29


29/7/2014 04:01 PM  |  NYSE : PVA  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVA historical data

Date Open High Low Close Volume
10/19/200924.5325.1423.8524.95338,000
10/16/200923.8724.6223.8624.49705,200
10/15/200923.6224.3123.4124.061,018,900
10/14/200924.6224.7123.3323.93783,700
10/13/200923.6724.4823.3524.27410,200
10/12/200923.7424.8223.6023.76617,300
10/9/200922.9823.4022.8123.33489,500
10/8/200922.8623.1622.4622.94569,500
10/7/200922.8022.8922.2722.61340,800
10/6/200922.6022.9922.3222.94486,900
10/5/200921.0922.1620.9322.09448,700
10/2/200921.0921.5420.5321.11415,800
10/1/200922.9323.2821.4221.44829,900
9/30/200923.5723.5722.7422.91560,900
9/29/200922.8623.4722.7323.22524,300
9/28/200922.0222.8721.6122.86407,200
9/25/200921.8122.2421.5621.93463,900
9/24/200922.6122.9021.6521.91467,000
9/23/200923.6223.9222.5522.70986,900
9/22/200922.5923.4922.5923.37556,600
9/21/200921.7022.4121.4622.30699,300
9/18/200922.6022.6021.7622.05681,000
9/17/200923.0723.2522.0522.36978,100
9/16/200922.6623.5522.5223.37678,900
9/15/200921.6522.3321.5122.30899,400
9/14/200921.8722.1121.0721.701,184,600
9/11/200921.9623.2521.9622.251,777,900
9/10/200920.4522.0320.0822.00999,000
9/9/200919.1920.4919.1920.23857,300
9/8/200918.9619.5818.7919.30537,200
9/4/200918.2318.7517.9918.69515,100
9/3/200918.5218.7418.1518.24626,700
9/2/200918.2518.5718.1118.36653,900
9/1/200919.0619.4117.8718.261,065,800
8/31/200919.1819.6918.7519.16649,200
8/28/200920.8521.0419.5019.81796,200
8/27/200920.6320.7619.7220.47727,300
8/26/200921.0421.3920.7320.88315,600
8/25/200921.7722.1721.3321.37687,700
8/24/200922.1722.6621.4521.73799,500
8/21/200920.7022.2120.6822.02932,400
8/20/200919.7920.5319.6020.44732,000
8/19/200919.1519.9819.0319.79481,300
8/18/200919.0619.7418.9919.62316,600
8/17/200919.3619.6418.9018.99336,400
8/14/200919.9220.1019.5020.04460,100
8/13/200919.3319.8919.1119.86389,700
8/12/200918.6219.5018.6219.18309,700
8/11/200918.8519.1718.4418.55588,200
8/10/200919.2719.7318.6318.85846,700
8/7/200919.3220.1018.9619.48445,700
8/6/200920.2920.3918.6219.05323,600
8/5/200920.4920.5719.8020.27597,200
8/4/200920.0520.6619.6720.41303,400
8/3/200919.6320.3719.4920.19576,800
7/31/200918.8919.6518.6819.21445,300
7/30/200918.7619.4118.7119.06428,500
7/29/200918.4918.9718.2618.50774,500
Trading Center