Penn Virginia Corp $16.95

up +0.16


17/4/2014 06:40 PM  |  NYSE : PVA  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVA historical data

Date Open High Low Close Volume
7/7/200914.4714.5313.5313.961,115,600
7/6/200914.6214.7913.4414.74990,500
7/2/200915.8816.0014.9614.96672,800
7/1/200916.8617.0416.2616.39530,400
6/30/200916.5017.1116.0616.37757,300
6/29/200917.1617.2816.3216.45578,200
6/26/200916.6916.8916.1716.722,201,200
6/25/200916.5317.1716.3616.76678,100
6/24/200916.2516.9515.8416.61609,100
6/23/200916.6317.1215.8716.03812,800
6/22/200918.0918.5216.3916.511,171,800
6/19/200918.3119.7018.0118.771,063,800
6/18/200917.6418.0617.2018.041,261,000
6/17/200917.9818.1517.0117.62790,800
6/16/200919.1619.3817.8118.03855,500
6/15/200919.6519.6518.5318.98572,700
6/12/200919.8820.0419.1120.00503,000
6/11/200920.2420.5819.7119.98909,600
6/10/200920.2620.6819.4120.12431,400
6/9/200920.6520.8619.4020.14589,500
6/8/200920.1420.5919.7520.33505,600
6/5/200920.8821.4820.1420.41524,500
6/4/200921.3021.3720.2321.31957,600
6/3/200919.6520.5419.6020.101,287,200
6/2/200919.8020.5619.6520.11818,900
6/1/200919.3020.0519.3019.76829,600
5/29/200919.2419.5018.6519.121,180,500
5/28/200918.2819.1917.7018.991,011,800
5/27/200918.4019.1918.0118.14730,200
5/26/200916.9718.5816.8918.531,070,500
5/22/200918.3118.6017.2017.28812,800
5/21/200917.9218.3117.4118.221,903,000
5/20/200918.8419.2018.2618.311,448,700
5/19/200918.6019.1018.2718.594,474,700
5/18/200918.8920.3118.7320.22886,900
5/15/200919.2119.9018.5218.62718,700
5/14/200919.7020.3418.8319.73767,400
5/13/200921.0521.6619.7520.11707,200
5/12/200922.8723.2420.7921.701,143,300
5/11/200921.5022.8721.3022.761,370,500
5/8/200919.3622.4418.6322.431,763,200
5/7/200919.2719.8818.4518.621,254,600
5/6/200916.9618.4416.7918.391,303,200
5/5/200917.8218.1316.4216.681,049,000
5/4/200916.1818.1516.1418.131,010,900
5/1/200914.1016.2114.1015.931,442,800
4/30/200914.5415.2014.0614.071,125,900
4/29/200913.9714.5113.9414.35671,700
4/28/200913.0613.7713.0613.61323,800
4/27/200913.1313.9312.6713.52390,800
4/24/200913.6114.1813.5013.95557,600
4/23/200913.5513.8813.1913.44473,700
4/22/200913.8714.0113.3913.48698,400
4/21/200912.5314.1512.4814.10834,500
4/20/200913.8113.8112.8212.90967,200
Trading Center