$7.91 -0.10 (%) Penn Virginia Corp - NYSE

Oct. 24, 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
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
5/21/20135.085.174.975.001,629,896
5/20/20134.975.134.915.081,915,540
5/17/20134.744.934.714.931,327,407
5/16/20134.814.844.684.721,101,201
5/15/20134.694.864.664.821,475,600
5/14/20134.494.724.494.691,991,965
5/13/20134.614.724.474.492,218,739
5/10/20134.504.624.384.612,145,651
5/9/20134.224.644.134.523,298,118
5/8/20134.244.284.104.151,128,866
5/7/20134.064.274.064.231,810,122
5/6/20134.154.164.054.09711,312
5/3/20134.094.184.054.15969,950
5/2/20133.944.113.894.031,256,528
5/1/20134.004.033.903.911,731,588
4/30/20134.104.134.024.03661,390
4/29/20134.054.174.004.09658,550
4/26/20134.174.174.004.03749,828
4/25/20134.234.294.134.141,670,596
4/24/20134.054.274.034.231,319,757
4/23/20133.884.113.864.071,431,738
4/22/20133.833.873.673.831,891,172
4/19/20133.853.923.703.76998,172
4/18/20133.693.893.663.842,933,117
4/17/20133.793.843.643.671,957,880
4/16/20134.044.103.783.851,925,033
4/15/20134.144.143.893.951,831,204
4/12/20134.384.394.144.141,571,795
4/11/20134.114.434.114.413,330,348
4/10/20134.044.103.954.042,076,696
4/9/20133.794.013.723.991,712,968
4/8/20134.024.023.753.811,630,226
4/5/20133.644.153.594.102,709,474
4/4/20133.903.903.563.683,207,706
4/3/20134.004.043.833.846,199,765
4/2/20134.084.083.903.902,086,111
4/1/20134.084.103.984.041,490,891
3/28/20134.154.164.044.041,368,325
3/27/20134.164.174.064.142,604,196
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center