$13.68 +0.04 (%) Penn Virginia Corp - NYSE

Sep. 17, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVA historical data

Date Open High Low Close Volume
4/26/20124.915.044.844.90967,829
4/25/20124.724.974.624.93810,905
4/24/20124.534.694.494.63785,805
4/23/20124.334.554.284.52624,698
4/20/20124.454.644.364.45964,107
4/19/20124.374.434.264.36512,541
4/18/20124.504.554.334.37721,252
4/17/20124.274.554.274.531,063,530
4/16/20124.264.374.114.23976,133
4/13/20124.414.414.184.21523,502
4/12/20124.244.474.244.42836,386
4/11/20124.234.424.214.241,048,953
4/10/20124.104.213.923.95906,705
4/9/20124.144.204.064.10680,918
4/5/20124.304.354.224.23611,550
4/4/20124.314.344.214.30812,789
4/3/20124.484.504.354.39906,546
4/2/20124.534.644.484.52653,099
3/30/20124.664.674.494.551,012,218
3/29/20124.634.654.374.611,362,178
3/28/20124.864.864.544.691,089,387
3/27/20124.894.954.834.83576,092
3/26/20125.045.074.814.88952,003
3/23/20124.825.034.764.95912,282
3/22/20125.015.024.794.821,305,092
3/21/20125.215.255.075.081,037,702
3/20/20125.275.305.135.181,099,772
3/19/20125.005.444.945.351,693,497
3/16/20125.045.064.935.011,739,889
3/15/20124.985.054.885.031,249,182
3/14/20125.025.104.934.991,635,670
3/13/20124.905.064.865.012,113,447
3/12/20124.854.884.674.80912,439
3/9/20124.564.894.564.791,448,442
3/8/20124.604.694.424.551,259,605
3/7/20124.634.674.504.551,030,678
3/6/20124.744.744.524.591,360,221
3/5/20124.874.894.714.771,400,431
3/2/20125.145.154.904.901,284,885
3/1/20124.925.204.885.141,549,525
2/29/20125.015.054.834.891,312,663
2/28/20124.865.104.845.002,676,977
2/27/20124.835.014.754.882,704,749
2/24/20124.955.064.874.882,557,840
2/23/20125.955.974.854.964,468,445
2/22/20126.096.155.705.771,480,160
2/21/20126.186.266.046.112,102,484
2/17/20125.766.275.756.102,056,264
2/16/20125.465.814.865.672,479,024
2/15/20125.445.675.395.511,640,577
2/14/20125.095.475.065.432,203,152
2/13/20125.195.244.925.062,166,556
2/10/20124.594.824.574.801,051,102
2/9/20124.624.794.614.671,490,043
2/8/20124.614.844.534.571,059,066
2/7/20124.474.624.344.57887,479
2/6/20124.444.574.404.49558,700
2/3/20124.674.684.454.45844,411
2/2/20124.484.614.364.581,147,999
2/1/20124.654.674.414.45830,054
1/31/20124.794.854.584.63601,985
1/30/20124.634.804.514.75499,090
1/27/20124.514.774.454.73511,583
1/26/20124.914.914.504.531,484,813
1/25/20124.674.874.554.861,245,358
1/24/20124.764.894.624.681,062,482
1/23/20124.674.864.654.791,451,617
1/20/20124.304.494.294.471,489,411
1/19/20124.634.654.274.321,270,582
1/18/20124.554.624.404.581,306,882
1/17/20124.804.914.554.571,582,748
1/13/20124.994.994.624.721,197,832
1/12/20125.205.214.985.06922,534
1/11/20125.365.415.195.19763,817
1/10/20125.195.425.195.41841,724
1/9/20125.195.275.025.08722,171
1/6/20125.305.345.155.16633,918
1/5/20125.405.475.265.28663,925
1/4/20125.555.605.385.45588,275
1/3/20125.475.715.435.61897,475
12/30/20115.235.445.215.29702,453
12/29/20115.015.305.015.27759,236
12/28/20115.165.264.995.01515,098
12/27/20115.135.255.115.15515,759
12/23/20115.255.305.065.14482,085
12/22/20115.015.254.985.19772,144
12/21/20114.705.044.634.971,085,220
12/20/20114.444.774.444.702,278,067
12/19/20114.524.604.214.251,280,556
12/16/20114.454.784.274.465,953,774
12/15/20114.954.964.404.451,685,949
12/14/20115.005.024.714.851,466,180
12/13/20115.545.875.045.071,354,126
12/12/20116.236.255.725.91897,684
12/9/20115.866.445.866.38999,035
12/8/20116.046.135.805.851,279,425
12/7/20116.016.155.876.09900,641
12/6/20116.156.225.966.051,608,935
12/5/20115.966.285.966.131,935,861
12/2/20115.485.985.465.831,250,444
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center