$4.75 0.00 (%) Penn Virginia Corp - NYSE

Jan. 29, 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
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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center