$12.79 0.00 (%) Penn Virginia Corp - NYSE

Sep. 29, 2014 | 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
12/11/201310.0210.219.9510.042,101,749
12/10/201310.0710.419.8810.002,027,011
12/9/201310.1910.289.8010.052,436,401
12/6/201311.1411.209.9910.153,316,327
12/5/201311.1111.1910.8611.002,469,231
12/4/201310.9411.2110.6610.942,702,465
12/3/201310.7811.1410.5910.992,065,904
12/2/201310.7310.8910.5010.771,701,205
11/29/201310.7510.9510.4710.731,250,883
11/27/201310.6810.7410.3710.702,132,015
11/26/201310.4710.9310.3510.743,527,449
11/25/201310.7510.7810.2110.482,775,727
11/22/201310.6710.9910.4610.812,331,908
11/21/201310.5410.7510.3810.632,747,618
11/20/201310.4410.9110.3410.405,927,140
11/19/20139.6710.249.2710.004,066,525
11/18/201310.1210.169.579.651,638,365
11/15/20139.9810.219.7710.032,611,034
11/14/20139.4210.169.159.953,381,679
11/13/20139.209.509.069.431,725,144
11/12/20139.239.318.969.132,387,355
11/11/20138.929.248.829.231,454,271
11/8/20138.569.178.568.952,511,281
11/7/20138.668.798.098.553,416,827
11/6/20139.289.438.578.634,059,998
11/5/20139.439.439.069.232,491,308
11/4/20139.279.599.119.383,862,311
11/1/20138.959.278.639.208,540,551
10/31/20137.539.007.498.517,669,907
10/30/20137.707.707.197.411,590,726
10/29/20137.667.797.617.681,269,764
10/28/20137.757.757.467.641,119,451
10/25/20137.737.847.617.741,458,096
10/24/20137.487.757.427.711,246,720
10/23/20137.777.777.277.462,007,401
10/22/20137.807.877.647.791,702,610
10/21/20137.878.167.767.771,858,213
10/18/20137.797.897.657.841,524,356
10/17/20137.747.917.627.701,312,316
10/16/20137.567.847.557.761,697,397
10/15/20137.637.657.377.512,009,609
10/14/20137.787.847.627.671,567,144
10/11/20137.527.957.517.812,383,352
10/10/20137.297.557.267.531,765,928
10/9/20137.087.327.027.162,516,075
10/8/20137.317.477.097.091,382,454
10/7/20137.197.397.107.272,095,727
10/4/20136.737.506.707.284,913,201
10/3/20136.766.786.506.691,424,724
10/2/20136.736.786.676.691,081,975
10/1/20136.656.856.636.731,377,977
9/30/20136.386.736.346.651,251,731
9/27/20136.486.586.456.50991,240
9/26/20136.536.666.466.501,930,358
9/25/20136.566.676.476.471,238,669
9/24/20136.416.636.346.542,325,624
9/23/20136.266.496.196.442,276,933
9/20/20136.106.426.046.273,791,478
9/19/20136.156.206.046.061,666,240
9/18/20136.166.176.006.152,050,017
9/17/20135.966.195.886.171,642,930
9/16/20136.126.125.815.951,924,569
9/13/20135.696.055.676.024,024,596
9/12/20135.595.845.585.673,013,256
9/11/20135.125.775.075.619,540,426
9/10/20134.905.084.835.0411,408,966
9/9/20134.754.944.744.891,027,742
9/6/20134.754.874.734.73940,181
9/5/20134.654.814.654.753,072,453
9/4/20134.714.764.654.651,031,737
9/3/20134.864.964.714.711,159,895
8/30/20134.874.934.814.81583,747
8/29/20135.015.014.854.88699,329
8/28/20134.855.044.834.991,248,586
8/27/20134.914.994.794.84680,155
8/26/20134.965.044.955.001,002,687
8/23/20134.974.984.824.971,217,759
8/22/20134.714.984.714.95939,733
8/21/20134.754.784.654.68766,456
8/20/20134.794.884.734.76951,418
8/19/20135.015.034.714.76862,027
8/16/20134.935.044.925.02864,784
8/15/20134.934.984.834.98808,245
8/14/20134.855.064.854.981,460,142
8/13/20134.594.864.554.851,805,225
8/12/20134.554.624.504.601,491,028
8/9/20134.754.784.544.551,839,621
8/8/20134.874.964.714.782,910,319
8/7/20135.045.074.945.051,596,231
8/6/20135.225.255.055.071,553,053
8/5/20135.065.255.025.222,565,726
8/2/20135.085.105.015.07782,456
8/1/20135.075.115.055.06810,027
7/31/20135.095.135.035.041,050,367
7/30/20135.115.115.045.06948,837
7/29/20135.055.135.025.091,096,779
7/26/20135.075.074.975.05637,165
7/25/20135.015.064.915.051,076,823
7/24/20135.055.074.854.99746,805
7/23/20135.125.144.945.02809,162
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center