Penn Virginia Corp $15.02

down 0.00


29/8/2014 04:04 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
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
10/21/200924.7326.3224.5925.28848,100
10/20/200924.9725.4824.2224.91527,200
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
Trading Center