PENN VIRGINIA $4.64

down -0.10


23/5/2013 09:23 AM  |  NYSE : PVA  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PVA historical data

Date Open High Low Close Volume
10/17/2011 6.17 6.28 5.86 5.88 8293
10/14/2011 6.02 6.21 5.89 6.20 14320
10/13/2011 5.98 6.05 5.64 5.91 12150
10/12/2011 5.95 6.39 5.95 6.04 14473
10/11/2011 5.63 5.96 5.47 5.85 17622
10/10/2011 5.24 5.97 5.22 5.69 16502
10/7/2011 5.27 5.44 5.01 5.11 15712
10/6/2011 4.93 5.32 4.82 5.24 19680
10/5/2011 4.98 5.07 4.72 4.93 14487
10/4/2011 4.80 5.00 4.35 4.99 12465
10/3/2011 5.50 5.53 4.85 4.86 10498
9/30/2011 5.68 6.08 5.47 5.57 19327
9/29/2011 6.17 6.27 5.49 5.81 13060
9/28/2011 6.66 6.67 6.01 6.04 9726
9/27/2011 6.47 7.11 6.47 6.68 12097
9/26/2011 6.04 6.25 5.61 6.25 8565
9/23/2011 5.98 6.29 5.94 5.95 12010
9/22/2011 6.22 6.39 5.85 6.03 13897
9/21/2011 6.98 7.25 6.43 6.45 13082
9/20/2011 7.07 7.24 6.85 7.00 11957
9/19/2011 6.93 7.34 6.68 7.08 16276
9/16/2011 7.76 7.87 7.46 7.55 29665
9/15/2011 7.64 7.82 7.56 7.73 6189
9/14/2011 7.49 7.72 7.24 7.55 12745
9/13/2011 7.43 7.64 7.35 7.46 8936
9/12/2011 7.49 7.67 7.11 7.39 11103
9/9/2011 7.82 7.98 7.53 7.64 7977
9/8/2011 8.15 8.48 7.88 7.97 11125
9/7/2011 7.74 8.33 7.70 8.22 16314
9/6/2011 6.95 7.57 6.94 7.56 15326
9/2/2011 7.39 7.45 7.07 7.17 7522
9/1/2011 8.19 8.22 7.51 7.57 11723
8/31/2011 8.30 8.57 8.02 8.16 7731
8/30/2011 8.25 8.48 8.08 8.21 6805
8/29/2011 7.79 8.34 7.69 8.31 6289
8/26/2011 7.50 7.80 7.25 7.69 7925
8/25/2011 8.08 8.12 7.50 7.57 11898
8/24/2011 8.26 8.38 7.85 8.04 12159
8/23/2011 8.17 8.34 7.74 8.29 13031
8/22/2011 8.82 8.88 8.05 8.14 14006
8/19/2011 8.87 8.97 8.55 8.58 9702
8/18/2011 9.51 9.62 8.93 9.01 10555
8/17/2011 10.06 10.29 9.82 10.02 5357
8/16/2011 10.19 10.40 9.81 9.97 9048
8/15/2011 9.93 10.48 9.93 10.34 10170
8/12/2011 10.13 10.38 9.59 9.82 15021
8/11/2011 9.25 10.21 9.02 10.01 25807
8/10/2011 9.41 9.90 9.05 9.14 19346
8/9/2011 9.62 10.21 8.56 9.69 23442
8/8/2011 9.31 9.73 9.09 9.47 20272
8/5/2011 10.52 10.52 9.19 9.64 16348
8/4/2011 10.73 11.17 10.02 10.42 22470
8/3/2011 11.67 12.02 11.11 11.59 17074
8/2/2011 12.85 13.07 12.35 12.36 6470
8/1/2011 13.34 13.35 12.72 12.93 4595
7/29/2011 13.18 13.33 12.95 13.12 4819
7/28/2011 13.37 13.68 13.29 13.38 5214
7/27/2011 13.58 13.59 13.08 13.38 7471
7/26/2011 13.69 13.93 13.40 13.70 4381
7/25/2011 13.61 13.98 13.50 13.74 6055
7/22/2011 13.72 14.05 13.60 13.82 6067
7/21/2011 13.69 14.00 13.54 13.71 7644
7/20/2011 13.29 13.74 13.13 13.60 8631
7/19/2011 13.27 13.50 12.87 13.23 9009
7/18/2011 12.94 13.15 12.69 13.12 10349
7/15/2011 12.60 13.15 12.60 13.01 16183
7/14/2011 12.88 13.08 12.46 12.48 9109
7/13/2011 12.89 13.07 12.72 12.80 8997
7/12/2011 12.94 13.13 12.76 12.78 10699
7/11/2011 13.43 13.55 12.99 13.02 8347
7/8/2011 13.69 13.91 13.48 13.60 5324
7/7/2011 13.80 14.12 13.76 13.89 8559
7/6/2011 13.60 13.80 13.39 13.63 10513
7/5/2011 13.51 14.00 13.51 13.63 7938
7/1/2011 13.20 13.80 12.82 13.46 12650
6/30/2011 13.21 13.33 12.88 13.21 21418
6/29/2011 13.55 13.92 13.02 13.19 21197
6/28/2011 14.43 14.44 13.64 13.96 14101
6/27/2011 14.68 14.68 14.20 14.45 7119
6/24/2011 15.02 15.17 14.60 14.73 8710
6/23/2011 14.98 15.05 14.53 15.00 10727
6/22/2011 14.61 15.39 14.61 15.22 8789
6/21/2011 14.24 14.92 14.24 14.69 6704
6/20/2011 14.40 14.63 14.05 14.15 5009
6/17/2011 14.54 14.70 14.22 14.47 16615
6/16/2011 14.40 14.58 14.01 14.42 14688
6/15/2011 14.27 14.54 14.03 14.35 14148
6/14/2011 14.46 15.02 14.18 14.48 16353
6/10/2011 14.94 15.47 14.76 15.28 12100
6/9/2011 14.82 15.09 14.70 15.04 7740
6/8/2011 14.76 15.20 14.61 14.71 8879
6/7/2011 14.97 15.15 14.50 14.77 10982
6/6/2011 14.79 15.01 14.74 14.80 11550
6/3/2011 14.07 14.99 13.92 14.85 12098
6/2/2011 14.40 14.72 14.19 14.34 4646
6/1/2011 14.59 14.68 14.21 14.34 8683
5/31/2011 14.73 14.92 14.29 14.59 7708
5/27/2011 14.65 14.96 14.28 14.50 5641
5/26/2011 14.56 14.67 14.29 14.53 5475
5/25/2011 14.25 14.77 14.20 14.59 6535
Marketplace
Trading Center