PENN VIRGINIA $5.08

up +0.15


20/5/2013 04:20 PM  |  NYSE : PVA  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PVA historical data

Date Open High Low Close Volume
12/24/2012 4.63 4.69 4.55 4.58 2246
12/21/2012 4.65 4.70 4.48 4.70 33938
12/20/2012 4.71 4.73 4.66 4.70 13643
12/19/2012 4.69 4.78 4.65 4.68 20632
12/18/2012 4.53 4.76 4.53 4.64 21056
12/17/2012 4.42 4.55 4.42 4.50 10843
12/14/2012 4.45 4.55 4.41 4.43 5382
12/13/2012 4.43 4.48 4.36 4.48 9664
12/12/2012 4.52 4.52 4.40 4.44 4600
12/11/2012 4.47 4.57 4.42 4.49 6409
12/10/2012 4.51 4.56 4.36 4.40 8018
12/7/2012 4.38 4.57 4.38 4.51 7428
12/6/2012 4.39 4.42 4.32 4.38 4571
12/5/2012 4.43 4.48 4.33 4.37 5985
12/4/2012 4.35 4.44 4.30 4.38 7295
12/3/2012 4.51 4.52 4.35 4.37 5050
11/30/2012 4.41 4.44 4.38 4.43 7483
11/29/2012 4.40 4.47 4.30 4.37 11040
11/28/2012 4.34 4.47 4.25 4.31 9170
11/27/2012 4.43 4.63 4.40 4.41 4991
11/26/2012 4.54 4.57 4.35 4.43 5891
11/23/2012 4.46 4.56 4.42 4.56 3329
11/21/2012 4.39 4.46 4.30 4.44 4460
11/20/2012 4.31 4.44 4.27 4.38 4760
11/19/2012 4.32 4.45 4.26 4.35 7475
11/16/2012 4.29 4.34 4.07 4.25 9773
11/15/2012 4.44 4.48 4.13 4.32 10240
11/14/2012 4.65 4.65 4.43 4.45 11588
11/13/2012 4.37 4.64 4.36 4.61 8606
11/12/2012 4.57 4.60 4.37 4.37 6061
11/9/2012 4.45 4.73 4.41 4.54 9216
11/8/2012 4.66 4.72 4.49 4.49 8296
11/7/2012 4.77 4.82 4.51 4.60 18804
11/6/2012 4.77 4.91 4.71 4.84 19390
11/5/2012 4.68 5.08 4.54 4.62 6498
11/2/2012 4.78 4.85 4.56 4.69 9344
11/1/2012 4.51 4.85 4.50 4.75 15649
10/31/2012 4.67 4.71 4.46 4.52 17776
10/26/2012 4.71 4.79 4.56 4.63 7773
10/25/2012 4.70 4.74 4.60 4.66 18950
10/24/2012 4.81 5.14 4.57 4.64 9151
10/23/2012 4.62 4.78 4.47 4.73 12008
10/22/2012 4.95 5.03 4.70 4.77 18891
10/19/2012 4.95 5.01 4.86 4.94 19550
10/18/2012 5.04 5.15 4.98 4.98 17095
10/17/2012 5.09 5.09 4.92 5.07 25430
10/16/2012 4.96 5.01 4.93 5.00 21295
10/15/2012 4.98 5.00 4.89 4.93 21675
10/12/2012 5.04 5.12 4.72 4.89 196820
10/11/2012 5.18 5.19 4.92 5.00 52138
10/10/2012 5.42 5.44 5.06 5.10 21348
10/9/2012 5.86 5.90 5.42 5.49 23530
10/8/2012 6.53 6.63 6.46 6.53 2930
10/5/2012 6.68 6.72 6.35 6.60 6447
10/4/2012 6.49 6.69 6.43 6.64 3763
10/3/2012 6.42 6.45 6.20 6.41 5766
10/2/2012 6.23 6.47 6.10 6.43 6254
10/1/2012 6.30 6.37 6.02 6.15 6045
9/28/2012 6.38 6.41 6.20 6.20 3624
9/27/2012 6.20 6.48 6.17 6.45 4067
9/26/2012 6.11 6.27 6.05 6.11 6072
9/25/2012 6.42 6.50 6.11 6.12 9280
9/24/2012 6.42 6.57 6.36 6.42 3216
9/21/2012 6.59 6.65 6.44 6.50 7331
9/20/2012 6.31 6.50 6.22 6.47 5489
9/19/2012 6.57 6.76 6.40 6.44 6137
9/18/2012 6.84 6.89 6.48 6.55 6526
9/17/2012 7.11 7.11 6.83 6.87 5135
9/14/2012 7.00 7.42 7.00 7.18 9105
9/13/2012 6.44 7.00 6.36 6.93 8384
9/12/2012 6.60 6.67 6.31 6.44 5782
9/11/2012 6.46 6.56 6.40 6.56 5342
9/10/2012 6.32 6.46 6.29 6.38 5513
9/7/2012 6.18 6.40 6.06 6.34 5155
9/6/2012 6.07 6.37 6.02 6.17 9507
9/5/2012 6.19 6.33 6.01 6.01 4945
9/4/2012 6.13 6.23 6.02 6.18 4420
8/31/2012 6.29 6.32 6.08 6.11 4927
8/30/2012 6.30 6.33 6.20 6.21 3926
8/29/2012 6.39 6.39 6.28 6.35 4810
8/28/2012 6.52 6.52 6.24 6.37 6403
8/27/2012 6.69 6.74 6.47 6.54 3012
8/24/2012 6.44 6.72 6.33 6.66 4620
8/23/2012 6.86 6.96 6.46 6.47 7997
8/22/2012 6.97 7.00 6.71 6.83 4229
8/21/2012 7.27 7.30 6.87 6.90 4880
8/20/2012 7.16 7.19 6.97 7.18 4463
8/17/2012 7.49 7.50 7.08 7.17 6428
8/16/2012 7.35 7.51 7.27 7.47 5579
8/15/2012 7.35 7.43 7.21 7.38 3456
8/14/2012 7.40 7.49 7.29 7.35 4083
8/13/2012 7.50 7.55 7.20 7.32 3664
8/10/2012 7.48 7.56 7.35 7.50 5379
8/9/2012 7.49 7.64 7.42 7.55 5791
8/8/2012 7.36 7.74 7.34 7.46 6334
8/7/2012 7.32 7.53 7.31 7.48 6351
8/6/2012 6.93 7.28 6.85 7.23 8417
8/3/2012 6.66 7.29 6.44 6.93 15100
8/2/2012 6.56 7.16 6.37 6.48 14965
8/1/2012 6.87 6.91 6.56 6.69 10469
Marketplace
Trading Center