$13.11 -0.57 (%) Penn Virginia Corp - NYSE

Sep. 18, 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
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
7/13/20127.007.096.896.94466,378
7/12/20126.907.026.806.95833,551
7/11/20126.917.106.856.99697,710
7/10/20127.387.416.796.86884,988
7/9/20127.237.497.097.291,052,806
7/6/20127.087.467.017.22899,401
7/5/20127.217.407.057.26812,723
7/3/20127.147.307.057.26831,482
7/2/20126.837.126.697.001,192,030
6/29/20127.207.377.097.341,330,548
6/28/20126.607.016.536.99919,440
6/27/20126.266.806.266.671,318,504
6/26/20126.196.255.996.19779,971
6/25/20126.366.426.106.161,118,060
6/22/20126.296.566.126.531,064,857
6/21/20126.816.816.236.261,580,658
6/20/20127.097.096.616.841,452,500
6/19/20127.097.346.967.211,532,277
6/18/20126.497.066.307.031,927,236
6/15/20125.916.585.836.574,343,016
6/14/20125.635.925.495.891,154,495
6/13/20125.605.805.545.591,033,721
6/12/20125.375.665.355.661,197,879
6/11/20125.495.565.225.27758,262
6/8/20125.435.535.325.39367,403
6/7/20125.595.635.375.48625,742
6/6/20125.245.515.225.50472,498
6/5/20125.095.425.075.16570,186
6/4/20125.175.214.935.11347,274
6/1/20125.445.445.055.13787,674
5/31/20125.455.645.265.62540,308
5/30/20125.695.695.405.45428,311
5/29/20125.755.905.655.81514,016
5/25/20125.565.745.505.64398,276
5/24/20125.775.805.425.57565,822
5/23/20125.315.785.205.77828,457
5/22/20125.615.685.305.36972,395
5/21/20125.325.805.075.651,778,205
5/18/20124.935.104.804.82797,439
5/17/20124.935.124.844.95831,142
5/16/20125.165.404.924.93696,611
5/15/20125.455.545.085.131,060,703
5/14/20125.635.705.425.44609,467
5/11/20125.465.905.445.761,131,449
5/10/20125.905.945.495.531,116,355
5/9/20125.425.865.335.841,315,273
5/8/20125.355.555.265.511,007,261
5/7/20125.455.485.105.391,047,315
5/4/20125.455.495.285.44946,701
5/3/20125.085.664.905.541,899,538
5/2/20125.145.174.954.981,052,499
5/1/20125.135.305.045.21854,757
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center