$7.80 -0.26 (%) Penn Virginia Corp - NYSE

Oct. 20, 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
3/19/20134.704.714.504.52941,850
3/18/20134.604.754.544.70792,157
3/15/20134.844.904.624.701,833,621
3/14/20134.674.894.654.861,473,844
3/13/20134.734.754.644.66644,852
3/12/20134.624.784.524.732,235,128
3/11/20134.514.614.444.59964,379
3/8/20134.504.554.344.511,322,682
3/7/20134.154.504.144.491,668,291
3/6/20134.094.184.084.17975,734
3/5/20134.134.234.074.07743,039
3/4/20134.284.304.054.101,437,871
3/1/20134.054.084.024.07830,354
2/28/20134.184.184.014.071,901,562
2/27/20134.164.224.154.19874,294
2/26/20134.224.274.174.191,316,630
2/25/20134.184.264.154.191,465,144
2/22/20134.074.234.054.181,459,695
2/21/20134.134.303.974.051,842,589
2/20/20134.434.464.224.251,564,532
2/19/20134.464.544.434.46777,635
2/15/20134.734.754.414.471,893,672
2/14/20134.975.004.754.761,674,155
2/13/20134.904.984.894.96906,692
2/12/20134.914.944.884.901,057,976
2/11/20134.944.964.894.941,080,256
2/8/20134.924.984.874.941,118,612
2/7/20134.914.944.774.912,185,641
2/6/20134.604.914.534.894,323,617
2/5/20134.414.554.374.482,437,315
2/4/20134.324.494.274.361,044,852
2/1/20134.304.384.204.36900,848
1/31/20134.214.334.034.293,392,134
1/30/20134.304.364.184.202,760,862
1/29/20134.224.334.154.285,155,755
1/28/20134.344.344.144.191,112,911
1/25/20134.424.424.254.32746,350
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center