Penn Virginia Corp $14.61

down -0.13


27/8/2014 02:35 PM  |  NYSE : PVA  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVA historical data

Date Open High Low Close Volume
1/24/20134.414.474.334.38904,206
1/23/20134.474.504.414.45851,582
1/22/20134.484.554.434.50706,113
1/18/20134.484.564.464.50625,775
1/17/20134.554.604.474.49702,304
1/16/20134.574.594.484.501,004,695
1/15/20134.564.614.454.581,205,519
1/14/20134.514.614.504.611,010,454
1/11/20134.774.784.424.49974,398
1/10/20134.604.804.514.75868,017
1/9/20134.614.614.534.58629,436
1/8/20134.564.654.524.56911,748
1/7/20134.514.614.514.551,168,394
1/4/20134.524.574.504.55901,696
1/3/20134.544.544.444.48693,859
1/2/20134.554.584.424.541,009,026
12/31/20124.314.444.224.41764,724
12/28/20124.334.424.304.35503,512
12/27/20124.534.534.304.39606,283
12/26/20124.604.684.524.54444,664
12/24/20124.634.694.554.58224,586
12/21/20124.654.704.484.703,397,127
12/20/20124.714.734.664.701,364,280
12/19/20124.694.784.654.682,063,143
12/18/20124.534.764.534.642,105,583
12/17/20124.424.554.424.501,084,221
12/14/20124.454.554.414.43538,182
12/13/20124.434.484.364.48966,354
12/12/20124.524.524.404.44459,985
12/11/20124.474.574.424.49640,828
12/10/20124.514.564.364.40801,715
12/7/20124.384.574.384.51742,794
12/6/20124.394.424.324.38457,077
12/5/20124.434.484.334.37598,432
12/4/20124.354.444.304.38729,419
12/3/20124.514.524.354.37504,906
11/30/20124.414.444.384.43748,298
11/29/20124.404.474.304.371,103,970
11/28/20124.344.474.254.31916,984
11/27/20124.434.634.404.41499,008
11/26/20124.544.574.354.43589,017
11/23/20124.464.564.424.56332,809
11/21/20124.394.464.304.44445,993
11/20/20124.314.444.274.38475,905
11/19/20124.324.454.264.35747,473
11/16/20124.294.344.074.25977,282
11/15/20124.444.484.134.321,023,975
11/14/20124.654.654.434.451,158,747
11/13/20124.374.644.364.61860,588
11/12/20124.574.604.374.37606,072
11/9/20124.454.734.414.54921,554
11/8/20124.664.724.494.49829,586
11/7/20124.774.824.514.601,880,388
11/6/20124.774.914.714.841,938,909
11/5/20124.685.084.544.62649,707
11/2/20124.784.854.564.69934,729
11/1/20124.514.854.504.751,564,826
10/31/20124.674.714.464.521,777,960
10/26/20124.714.794.564.63777,263
10/25/20124.704.744.604.661,894,939
10/24/20124.815.144.574.64915,077
10/23/20124.624.784.474.731,200,751
10/22/20124.955.034.704.771,889,044
10/19/20124.955.014.864.941,954,927
10/18/20125.045.154.984.981,709,442
10/17/20125.095.094.925.072,542,916
10/16/20124.965.014.935.002,129,467
10/15/20124.985.004.894.932,167,404
10/12/20125.045.124.724.8919,681,945
10/11/20125.185.194.925.005,213,720
10/10/20125.425.445.065.102,134,784
10/9/20125.865.905.425.492,352,975
10/8/20126.536.636.466.53292,954
10/5/20126.686.726.356.60644,682
10/4/20126.496.696.436.64376,275
10/3/20126.426.456.206.41576,557
10/2/20126.236.476.106.43625,345
10/1/20126.306.376.026.15604,405
9/28/20126.386.416.206.20362,341
9/27/20126.206.486.176.45406,604
9/26/20126.116.276.056.11607,268
9/25/20126.426.506.116.12928,101
9/24/20126.426.576.366.42321,544
9/21/20126.596.656.446.50734,226
9/20/20126.316.506.226.47548,811
9/19/20126.576.766.406.44613,615
9/18/20126.846.896.486.55652,553
9/17/20127.117.116.836.87513,445
9/14/20127.007.427.007.18910,420
9/13/20126.447.006.366.93838,315
9/12/20126.606.676.316.44578,166
9/11/20126.466.566.406.56534,106
9/10/20126.326.466.296.38551,284
9/7/20126.186.406.066.34515,440
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
Trading Center