Penn Virginia Corp $16.95

up +0.16


17/4/2014 06:40 PM  |  NYSE : PVA  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVA historical data

Date Open High Low Close Volume
9/6/20126.076.376.026.17952,255
9/5/20126.196.336.016.01494,478
9/4/20126.136.236.026.18441,947
8/31/20126.296.326.086.11492,603
8/30/20126.306.336.206.21392,569
8/29/20126.396.396.286.35480,992
8/28/20126.526.526.246.37640,204
8/27/20126.696.746.476.54301,166
8/24/20126.446.726.336.66461,943
8/23/20126.866.966.466.47799,605
8/22/20126.977.006.716.83422,876
8/21/20127.277.306.876.90487,960
8/20/20127.167.196.977.18446,262
8/17/20127.497.507.087.17642,745
8/16/20127.357.517.277.47557,879
8/15/20127.357.437.217.38345,521
8/14/20127.407.497.297.35408,281
8/13/20127.507.557.207.32366,313
8/10/20127.487.567.357.50537,875
8/9/20127.497.647.427.55579,061
8/8/20127.367.747.347.46633,313
8/7/20127.327.537.317.48635,067
8/6/20126.937.286.857.23841,669
8/3/20126.667.296.446.931,509,940
8/2/20126.567.166.376.481,496,430
8/1/20126.876.916.566.691,046,800
7/31/20126.947.126.656.70871,477
7/30/20127.037.206.827.011,281,800
7/27/20126.807.096.727.03749,780
7/26/20126.516.806.496.751,143,220
7/25/20126.496.606.346.37767,436
7/24/20126.636.776.416.47810,154
7/23/20126.556.746.446.64703,816
7/20/20126.506.856.406.78675,829
7/19/20126.426.606.316.55725,001
7/18/20126.766.766.176.361,177,260
7/17/20126.897.026.556.83846,977
7/16/20126.906.956.736.81539,031
7/13/20127.007.096.896.94466,378
7/12/20126.907.026.806.95833,551
7/11/20126.917.106.856.99697,710
7/10/20127.387.416.796.86884,988
7/9/20127.237.497.097.291,052,810
7/6/20127.087.467.017.22899,401
7/5/20127.217.407.057.26812,723
7/3/20127.147.307.057.26831,482
7/2/20126.837.126.697.001,192,030
6/29/20127.207.377.097.341,330,550
6/28/20126.607.016.536.99919,440
6/27/20126.266.806.266.671,318,500
6/26/20126.196.255.996.19779,971
6/25/20126.366.426.106.161,118,060
6/22/20126.296.566.126.531,064,860
6/21/20126.816.816.236.261,580,660
6/20/20127.097.096.616.841,452,500
6/19/20127.097.346.967.211,532,280
6/18/20126.497.066.307.031,927,240
6/15/20125.916.585.836.574,343,020
6/14/20125.635.925.495.891,154,500
6/13/20125.605.805.545.591,033,720
6/12/20125.375.665.355.661,197,880
6/11/20125.495.565.225.27758,262
6/8/20125.435.535.325.39367,403
6/7/20125.595.635.375.48625,742
6/6/20125.245.515.225.50472,498
6/5/20125.095.425.075.16570,186
6/4/20125.175.214.935.11347,274
6/1/20125.445.445.055.13787,674
5/31/20125.455.645.265.62540,308
5/30/20125.695.695.405.45428,311
5/29/20125.755.905.655.81514,016
5/25/20125.565.745.505.64398,276
5/24/20125.775.805.425.57565,822
5/23/20125.315.785.205.77828,457
5/22/20125.615.685.305.36972,395
5/21/20125.325.805.075.651,778,200
5/18/20124.935.104.804.82797,439
5/17/20124.935.124.844.95831,142
5/16/20125.165.404.924.93696,611
5/15/20125.455.545.085.131,060,700
5/14/20125.635.705.425.44609,467
5/11/20125.465.905.445.761,131,450
5/10/20125.905.945.495.531,116,360
5/9/20125.425.865.335.841,315,270
5/8/20125.355.555.265.511,007,260
5/7/20125.455.485.105.391,047,320
5/4/20125.455.495.285.44946,701
5/3/20125.085.664.905.541,899,540
5/2/20125.145.174.954.981,052,500
5/1/20125.135.305.045.21854,757
4/30/20125.035.174.935.12751,046
4/27/20124.915.054.835.051,000,950
4/26/20124.915.044.844.90967,829
4/25/20124.724.974.624.93810,905
4/24/20124.534.694.494.63785,805
4/23/20124.334.554.284.52624,698
4/20/20124.454.644.364.45964,107
4/19/20124.374.434.264.36512,541
4/18/20124.504.554.334.37721,252
4/17/20124.274.554.274.531,063,530
Trading Center