$5.64 +0.14 (%) Penn Virginia Corp - NYSE

Dec. 18, 2014 | 10:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVA historical data

Date Open High Low Close Volume
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
3/26/20134.194.214.074.151,918,957
3/25/20134.284.294.084.131,940,731
3/22/20134.414.434.164.181,614,011
3/21/20134.454.504.364.391,416,328
3/20/20134.564.574.404.46996,362
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center