$5.72 +0.29 (%) Penn Virginia Corp - NYSE

Dec. 19, 2014 | 09:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVA historical data

Date Open High Low Close Volume
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
4/30/20125.035.174.935.12751,046
4/27/20124.915.054.835.051,000,950
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center