$1.23 +0.16 (%) Penn Virginia Corp - NYSE

Aug. 31, 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
11/22/201016.6316.8416.2416.61453,322
11/19/201016.3716.7516.2016.66466,262
11/18/201016.5916.6316.3716.46417,395
11/17/201016.0816.5415.9816.33520,325
11/16/201016.4316.5015.9616.09487,217
11/15/201016.6816.8016.4416.641,049,242
11/12/201016.4316.8916.3216.53951,786
11/11/201016.0216.7115.9616.71719,190
11/10/201015.8616.2315.7216.23680,416
11/9/201015.9916.5215.7615.84702,019
11/8/201015.5615.9915.4015.77627,403
11/5/201015.8315.8515.2015.811,209,562
11/4/201015.0015.9514.5215.801,326,724
11/3/201015.5315.6815.2515.63391,377
11/2/201015.1015.5314.7115.50436,752
11/1/201015.0015.3414.7414.87402,317
10/29/201014.5014.9914.4414.82310,679
10/28/201014.8514.9714.4114.61578,909
10/27/201014.7514.7614.2914.731,372,222
10/26/201015.0415.2014.8714.91455,983
10/25/201015.1415.4015.0515.17365,460
10/22/201014.9915.1414.8415.05330,127
10/21/201014.7715.2514.5414.92571,414
10/20/201014.6214.7514.3814.71647,667
10/19/201014.9314.9314.4014.56550,776
10/18/201015.1015.3614.9615.22419,775
10/15/201015.4515.6615.0415.06712,656
10/14/201015.9016.1915.1515.331,182,364
10/13/201016.5317.4615.8715.901,557,016
10/12/201015.6816.4015.5616.37626,289
10/11/201015.1115.9215.1015.68708,905
10/8/201015.1415.3715.0215.101,124,077
10/7/201015.7115.9415.1115.12691,917
10/6/201015.6715.8415.5015.59852,229
10/5/201015.7515.9315.3715.66865,797
10/4/201016.0316.2815.4115.49607,976
10/1/201016.2316.4215.8816.10397,814
9/30/201016.7616.7615.6116.04612,770
9/29/201015.9916.7315.9916.66339,117
9/28/201016.2716.2715.6616.07369,909
9/27/201016.1016.3616.0416.22253,360
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
  • Showing 1201-1259 of 1,259 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!