Penn Virginia Corp $15.31

down -0.26


11/7/2014 04:04 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
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
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
8/3/20126.667.296.446.931,509,938
8/2/20126.567.166.376.481,496,434
8/1/20126.876.916.566.691,046,803
7/31/20126.947.126.656.70871,477
7/30/20127.037.206.827.011,281,802
7/27/20126.807.096.727.03749,780
7/26/20126.516.806.496.751,143,218
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
7/18/20126.766.766.176.361,177,258
7/17/20126.897.026.556.83846,977
7/16/20126.906.956.736.81539,031
Trading Center