Penn Virginia Corp $15.67

down -0.04


15/4/2014 06:40 PM  |  NYSE : PVA  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVA historical data

Date Open High Low Close Volume
11/16/20115.706.235.635.801,565,250
11/15/20115.655.845.395.77991,947
11/14/20115.885.965.665.70767,794
11/11/20115.946.045.835.94725,712
11/10/20115.905.965.605.86989,731
11/9/20116.036.095.715.731,496,830
11/8/20116.196.355.956.331,209,930
11/7/20116.086.465.916.051,653,440
11/4/20115.746.185.636.091,789,210
11/3/20116.256.505.675.851,601,780
11/2/20115.816.125.716.102,051,500
11/1/20115.725.885.565.641,251,960
10/31/20116.636.736.066.091,041,340
10/28/20116.506.886.356.671,274,420
10/27/20116.046.975.966.232,284,530
10/26/20115.795.935.475.82932,701
10/25/20116.006.185.645.671,262,600
10/24/20115.666.145.546.03936,974
10/21/20115.675.865.505.66702,091
10/20/20115.595.595.235.541,269,380
10/19/20115.915.955.515.591,474,720
10/18/20115.906.075.695.941,993,930
10/17/20116.176.285.865.88829,228
10/14/20116.026.215.896.201,431,990
10/13/20115.986.055.645.911,214,990
10/12/20115.956.395.956.041,447,200
10/11/20115.635.965.475.851,762,200
10/10/20115.245.975.225.691,650,110
10/7/20115.275.445.015.111,571,140
10/6/20114.935.324.825.241,967,980
10/5/20114.985.074.724.931,448,690
10/4/20114.805.004.354.991,246,680
10/3/20115.505.534.854.861,049,750
9/30/20115.686.085.475.571,932,640
9/29/20116.176.275.495.811,305,960
9/28/20116.666.676.016.04972,502
9/27/20116.477.116.476.681,209,650
9/26/20116.046.255.616.25856,404
9/23/20115.986.295.945.951,200,970
9/22/20116.226.395.856.031,389,640
9/21/20116.987.256.436.451,308,170
9/20/20117.077.246.857.001,195,620
9/19/20116.937.346.687.081,627,580
9/16/20117.767.877.467.552,966,980
9/15/20117.647.827.567.73618,863
9/14/20117.497.727.247.551,274,450
9/13/20117.437.647.357.46893,549
9/12/20117.497.677.117.391,110,210
9/9/20117.827.987.537.64797,651
9/8/20118.158.487.887.971,112,480
9/7/20117.748.337.708.221,631,380
9/6/20116.957.576.947.561,532,550
9/2/20117.397.457.077.17752,201
9/1/20118.198.227.517.571,172,280
8/31/20118.308.578.028.16773,035
8/30/20118.258.488.088.21680,570
8/29/20117.798.347.698.31628,814
8/26/20117.507.807.257.69792,411
8/25/20118.088.127.507.571,189,700
8/24/20118.268.387.858.041,215,860
8/23/20118.178.347.748.291,303,060
8/22/20118.828.888.058.141,400,500
8/19/20118.878.978.558.58970,106
8/18/20119.519.628.939.011,055,430
8/17/201110.0610.299.8210.02535,699
8/16/201110.1910.409.819.97904,778
8/15/20119.9310.489.9310.341,016,920
8/12/201110.1310.389.599.821,502,060
8/11/20119.2510.219.0210.012,580,690
8/10/20119.419.909.059.141,934,570
8/9/20119.6210.218.569.692,344,200
8/8/20119.319.739.099.472,027,180
8/5/201110.5210.529.199.641,634,710
8/4/201110.7311.1710.0210.422,246,980
8/3/201111.6712.0211.1111.591,707,400
8/2/201112.8513.0712.3512.36646,955
8/1/201113.3413.3512.7212.93459,427
7/29/201113.1813.3312.9513.12481,812
7/28/201113.3713.6813.2913.38521,396
7/27/201113.5813.5913.0813.38747,064
7/26/201113.6913.9313.4013.70438,054
7/25/201113.6113.9813.5013.74605,476
7/22/201113.7214.0513.6013.82606,656
7/21/201113.6914.0013.5413.71763,970
7/20/201113.2913.7413.1313.60863,090
7/19/201113.2713.5012.8713.23900,868
7/18/201112.9413.1512.6913.121,034,810
7/15/201112.6013.1512.6013.011,618,580
7/14/201112.8813.0812.4612.48911,198
7/13/201112.8913.0712.7212.80899,639
7/12/201112.9413.1312.7612.781,069,830
7/11/201113.4313.5512.9913.02834,666
7/8/201113.6913.9113.4813.60532,321
7/7/201113.8014.1213.7613.89855,858
7/6/201113.6013.8013.3913.631,051,260
7/5/201113.5114.0013.5113.63793,711
7/1/201113.2013.6812.8213.461,264,970
6/30/201113.2113.3312.8813.212,141,790
6/29/201113.5513.9213.0213.192,119,700
6/28/201114.4314.4413.6413.961,411,170
Trading Center