$6.62 -0.06 (%) Penn Virginia Corp - NYSE

Apr. 27, 2015 | 11:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVA historical data

Date Open High Low Close Volume
7/9/201415.6515.7815.4015.751,036,703
7/8/201415.8515.8915.2915.632,004,318
7/7/201416.3516.5015.7515.892,429,043
7/3/201416.8016.8016.3016.341,240,216
7/2/201416.5917.0916.4916.711,798,879
7/1/201417.0017.2016.5616.591,772,039
6/30/201416.7017.2816.5116.953,727,463
6/27/201416.4117.0516.2916.713,746,184
6/26/201416.6016.7616.1116.532,983,485
6/25/201414.9916.8214.8816.607,633,152
6/24/201415.5615.5814.6714.773,705,849
6/23/201415.1715.6215.1215.543,252,605
6/20/201415.3115.3915.0015.105,598,397
6/19/201415.4015.5014.9915.193,230,749
6/18/201414.9815.4914.9615.383,226,985
6/17/201415.3215.5014.7614.993,382,203
6/16/201415.5315.9015.4315.493,754,804
6/13/201415.3315.8414.9815.465,378,683
6/12/201414.4815.0814.4514.863,881,755
6/11/201413.7214.5113.5414.247,955,416
6/10/201414.4314.6014.0014.111,671,314
6/9/201414.2614.5714.1514.442,622,552
6/6/201414.4014.4613.9414.263,462,696
6/5/201415.0615.0813.9214.415,266,507
6/4/201414.8015.1114.3915.082,520,954
6/3/201414.1014.8613.8914.784,026,996
6/2/201415.3715.9413.8614.145,112,146
5/30/201416.4316.5213.9515.188,703,981
5/29/201416.4416.6615.8916.482,047,234
5/28/201415.7916.4515.6216.362,138,722
5/27/201415.6015.9415.5015.812,163,119
5/23/201415.7915.9715.4415.541,420,251
5/22/201416.0816.2115.5715.762,088,556
5/21/201414.8416.0214.8115.963,395,597
5/20/201414.3714.8814.1014.762,360,524
5/19/201414.1614.7314.0614.321,963,845
5/16/201414.3814.4513.9414.152,231,319
5/15/201414.1914.4113.7214.383,799,794
5/14/201414.8015.2514.3414.373,266,411
5/13/201416.1016.4014.2114.767,187,776
5/12/201416.3716.4515.8416.012,487,756
5/9/201416.5816.6715.9216.287,333,312
5/8/201417.9218.1016.5416.682,904,017
5/7/201416.6018.2015.9317.916,352,490
5/6/201416.7217.0016.2816.321,211,498
5/5/201416.5216.9316.2816.722,598,674
5/2/201416.2416.8716.1816.581,913,303
5/1/201416.6816.7816.0616.262,135,592
4/30/201416.3016.6615.7616.642,522,570
4/29/201416.4516.9816.2916.371,885,028
4/28/201416.9917.0916.1516.372,174,422
4/25/201417.5717.5716.7416.871,756,852
4/24/201417.3017.8816.7217.782,566,687
4/23/201417.4917.5517.1117.121,971,006
4/22/201417.5018.0917.2717.492,625,618
4/21/201416.9117.5416.8917.472,380,451
4/17/201416.7317.1316.4716.952,000,427
4/16/201415.8516.8315.8516.792,752,186
4/15/201415.7316.1215.1115.673,326,890
4/14/201415.8516.3115.4815.712,653,060
4/11/201415.9516.2615.6215.672,693,702
4/10/201416.7416.8516.0516.222,428,166
4/9/201416.4916.8616.3316.711,963,480
4/8/201416.1516.6416.0016.502,687,047
4/7/201416.7416.8015.8216.093,020,867
4/4/201417.3017.3216.4916.832,261,454
4/3/201417.2717.5817.0417.062,124,247
4/2/201416.9617.2816.7617.231,703,583
4/1/201417.4817.6416.8016.992,210,802
3/31/201417.6718.0417.4217.494,067,652
3/28/201416.9717.6016.9517.162,818,219
3/27/201416.3517.3516.3516.912,629,993
3/26/201416.9517.0516.3216.342,846,604
3/25/201416.5016.9916.5016.932,921,527
3/24/201416.4617.1316.2016.393,162,021
3/21/201416.8217.1816.3116.325,210,753
3/20/201416.2016.7515.9416.572,559,193
3/19/201415.5016.5015.3316.144,661,491
3/18/201413.6516.0013.5715.738,800,886
3/17/201413.6013.9313.4513.612,023,014
3/14/201413.2713.7313.1013.502,191,560
3/13/201413.9514.0013.2613.402,477,508
3/12/201413.6314.0313.6013.931,832,923
3/11/201414.6214.8413.6613.743,992,716
3/10/201415.1515.1514.3414.582,443,020
3/7/201415.5315.6114.9815.202,502,539
3/6/201415.2015.5415.0015.462,231,905
3/5/201415.5915.9415.1215.202,109,898
3/4/201415.3815.7915.2715.593,473,956
3/3/201415.0415.5214.9615.142,058,209
2/28/201415.0015.4814.9515.152,909,932
2/27/201414.7715.1414.3415.012,950,880
2/26/201414.6015.0714.4214.773,347,884
2/25/201414.9915.1014.5514.643,068,733
2/24/201414.2015.1514.1615.015,684,040
2/21/201414.1014.4913.8714.153,278,493
2/20/201412.4814.2212.2514.035,949,055
2/19/201413.0513.2512.4912.913,106,879
2/18/201412.9413.3012.8113.203,635,389
2/14/201413.0613.1912.7112.802,269,161
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center