$3.96 -0.09 (%) Penn Virginia Corp - NYSE

Jul. 2, 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
9/24/201015.7316.1615.5916.10233,202
9/23/201015.3915.8415.2315.48330,530
9/22/201015.4715.9115.2315.62333,933
9/21/201015.5015.7715.3415.55348,500
9/20/201014.7715.6114.5815.57589,800
9/17/201015.1715.2014.6214.73508,916
9/16/201015.5215.5814.9515.01397,004
9/15/201015.4015.6715.2815.60272,908
9/14/201015.6915.7015.2715.52809,991
9/13/201015.5715.9215.3415.71680,647
9/10/201014.9815.2114.8515.09669,332
9/9/201015.0615.1414.7614.95681,574
9/8/201014.7615.1014.5514.82818,532
9/7/201014.8714.9414.4514.75462,248
9/3/201014.9115.2614.8114.92345,093
9/2/201014.7514.8514.5214.69381,585
9/1/201014.2214.7913.9914.79866,091
8/31/201013.9614.3213.7213.94396,100
8/30/201014.2514.3113.9513.97468,800
8/27/201013.9314.3713.6014.35897,600
8/26/201014.1414.3013.7313.78742,800
8/25/201013.9214.0513.3814.02892,800
8/24/201013.8814.3513.6014.10849,300
8/23/201014.5114.6814.0814.09557,400
8/20/201014.7914.8114.1814.35760,300
8/19/201015.1015.2214.7014.90541,100
8/18/201016.0616.0615.1615.22632,200
8/17/201015.5616.2115.3916.08651,400
8/16/201015.1515.3014.9215.26680,100
8/13/201015.1615.5615.1315.31906,600
8/12/201015.5015.7015.1315.28879,100
8/11/201016.5216.5515.8215.85978,200
8/10/201017.4617.5316.6517.04801,000
8/9/201017.4017.8417.3617.72830,300
8/6/201017.5917.7016.7817.311,204,800
8/5/201018.5018.7317.6517.742,602,500
8/4/201019.2619.5818.9919.05662,600
8/3/201019.1319.5818.8719.17540,000
8/2/201019.3719.8519.1619.29564,400
7/30/201018.5819.3418.4319.00741,200
7/29/201019.5019.6018.7618.92603,300
7/28/201019.5419.8119.1719.33455,100
7/27/201020.0520.1919.3319.64604,400
7/26/201019.1519.9119.1519.78608,400
7/23/201018.8819.2018.6319.16418,400
7/22/201018.9019.2918.8618.99767,300
7/21/201019.6019.6718.4818.67637,900
7/20/201018.8219.5018.7119.45693,300
7/19/201019.4719.4718.7819.20629,900
7/16/201019.7019.7219.2219.39845,500
7/15/201019.5619.9819.3419.841,131,000
7/14/201019.5319.7919.1519.59442,200
7/13/201019.7019.8519.2319.69597,400
7/12/201019.9520.2119.1819.35454,800
7/9/201020.0820.2619.8020.09222,800
7/8/201019.8020.1919.4820.19435,500
7/7/201018.9619.5718.9519.56607,300
7/6/201019.5719.9118.5618.89539,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!