$6.47 +1.04 (%) Penn Virginia Corp - NYSE

Dec. 19, 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
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
7/22/20135.155.175.085.10620,991
7/19/20135.065.205.055.11753,600
7/18/20135.035.205.015.041,595,397
7/17/20134.845.034.844.99933,208
7/16/20134.844.874.754.82521,793
7/15/20134.924.974.834.85402,836
7/12/20134.754.914.714.901,440,011
7/11/20135.075.074.754.76960,714
7/10/20135.045.074.915.03633,419
7/9/20135.005.044.985.02771,624
7/8/20135.065.084.974.99838,999
7/5/20134.895.044.875.04713,960
7/3/20134.854.904.804.86279,478
7/2/20134.814.894.754.84740,637
7/1/20134.754.844.704.82630,275
6/28/20134.744.824.694.70932,133
6/27/20134.734.814.634.73772,811
6/26/20134.744.824.614.70668,745
6/25/20134.614.704.554.70827,916
6/24/20134.584.654.494.571,034,427
6/21/20134.614.664.434.661,636,580
6/20/20134.744.744.534.60950,814
6/19/20134.724.754.674.71877,380
6/18/20134.714.754.644.66854,325
6/17/20134.624.654.574.64587,522
6/14/20134.854.884.564.56948,523
6/13/20134.744.854.734.84969,781
6/12/20134.764.844.704.741,039,006
6/11/20134.784.834.674.73852,901
6/10/20134.834.864.734.83517,793
6/7/20134.694.824.684.81815,275
6/6/20134.604.684.574.67875,638
6/5/20134.754.774.604.60674,090
6/4/20134.554.754.504.741,769,662
6/3/20134.674.804.524.581,531,217
5/31/20134.784.824.654.66787,697
5/30/20134.864.884.734.83776,710
5/29/20134.924.984.834.85602,209
5/28/20134.925.004.844.961,106,452
5/24/20134.764.894.694.82822,800
5/23/20134.664.854.624.77920,444
5/22/20135.025.094.704.741,585,109
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center