PENN VIRGINIA $4.82
+0.05
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/26/2011
|
14.56
|
14.67
|
14.29
|
14.53
|
5475
|
|
5/25/2011
|
14.25
|
14.77
|
14.20
|
14.59
|
6535
|
|
5/24/2011
|
14.41
|
14.87
|
14.20
|
14.33
|
11347
|
|
5/23/2011
|
13.85
|
14.11
|
13.65
|
13.92
|
6195
|
|
5/20/2011
|
13.73
|
14.41
|
13.52
|
14.17
|
6593
|
|
5/19/2011
|
14.11
|
14.17
|
13.57
|
13.77
|
4680
|
|
5/18/2011
|
13.57
|
14.08
|
13.53
|
13.99
|
5729
|
|
5/17/2011
|
13.35
|
13.69
|
13.22
|
13.47
|
8116
|
|
5/16/2011
|
13.63
|
14.05
|
13.35
|
13.40
|
6445
|
|
5/13/2011
|
14.00
|
14.22
|
13.63
|
13.72
|
4540
|
|
5/12/2011
|
13.85
|
14.28
|
13.40
|
14.00
|
5950
|
|
5/11/2011
|
14.64
|
14.64
|
13.80
|
13.90
|
8905
|
|
5/10/2011
|
14.39
|
14.74
|
14.19
|
14.74
|
4630
|
|
5/9/2011
|
14.27
|
14.62
|
13.90
|
14.42
|
12667
|
|
5/6/2011
|
14.61
|
15.13
|
14.07
|
14.30
|
15390
|
|
5/5/2011
|
14.72
|
14.73
|
13.40
|
14.03
|
23615
|
|
5/4/2011
|
15.43
|
15.45
|
14.33
|
14.96
|
12209
|
|
5/3/2011
|
15.65
|
15.65
|
15.10
|
15.29
|
9242
|
|
5/2/2011
|
15.55
|
15.77
|
15.34
|
15.73
|
11720
|
|
4/29/2011
|
15.12
|
15.47
|
15.10
|
15.46
|
5830
|
|
4/28/2011
|
14.97
|
15.12
|
14.76
|
15.08
|
6505
|
|
4/27/2011
|
15.03
|
15.18
|
14.69
|
15.01
|
6455
|
|
4/26/2011
|
15.07
|
15.30
|
14.79
|
15.00
|
4162
|
|
4/25/2011
|
14.93
|
15.00
|
14.51
|
14.97
|
3755
|
|
4/21/2011
|
15.13
|
15.13
|
14.67
|
14.92
|
2696
|
|
4/20/2011
|
15.06
|
15.12
|
14.76
|
15.03
|
3098
|
|
4/19/2011
|
14.90
|
14.99
|
14.64
|
14.78
|
4028
|
|
4/18/2011
|
14.70
|
14.94
|
14.39
|
14.86
|
4908
|
|
4/15/2011
|
14.85
|
15.17
|
14.73
|
14.99
|
5228
|
|
4/14/2011
|
14.71
|
14.91
|
14.55
|
14.89
|
5958
|
|
4/13/2011
|
14.78
|
15.12
|
14.57
|
14.77
|
7505
|
|
4/12/2011
|
15.46
|
15.50
|
14.49
|
14.64
|
9533
|
|
4/11/2011
|
15.83
|
15.96
|
15.42
|
15.57
|
7847
|
|
4/8/2011
|
15.83
|
16.14
|
15.63
|
15.78
|
7498
|
|
4/7/2011
|
15.70
|
15.99
|
15.59
|
15.74
|
6907
|
|
4/6/2011
|
15.96
|
16.13
|
15.60
|
15.65
|
10379
|
|
4/5/2011
|
16.27
|
16.39
|
15.59
|
15.73
|
10160
|
|
4/4/2011
|
16.87
|
16.96
|
16.17
|
16.24
|
7253
|
|
4/1/2011
|
17.14
|
17.20
|
16.61
|
16.74
|
7937
|
|
3/31/2011
|
16.99
|
17.15
|
16.72
|
16.96
|
10447
|
|
3/30/2011
|
16.90
|
17.18
|
16.73
|
16.94
|
11005
|
|
3/29/2011
|
16.59
|
17.04
|
16.51
|
16.75
|
9829
|
|
3/28/2011
|
16.81
|
17.02
|
16.50
|
16.52
|
4130
|
|
3/25/2011
|
16.18
|
16.89
|
16.02
|
16.75
|
7794
|
|
3/24/2011
|
15.95
|
16.29
|
15.81
|
16.08
|
6563
|
|
3/23/2011
|
16.54
|
16.56
|
15.82
|
15.91
|
7205
|
|
3/22/2011
|
16.52
|
16.59
|
16.15
|
16.56
|
4859
|
|
3/21/2011
|
16.00
|
16.48
|
15.88
|
16.45
|
10185
|
|
3/18/2011
|
15.82
|
16.08
|
15.45
|
15.72
|
30841
|
|
3/17/2011
|
15.46
|
15.73
|
15.25
|
15.63
|
5436
|
|
3/16/2011
|
15.14
|
15.27
|
14.66
|
15.16
|
14313
|
|
3/15/2011
|
14.52
|
15.23
|
14.40
|
15.17
|
9801
|
|
3/14/2011
|
14.96
|
15.45
|
14.56
|
15.05
|
8671
|
|
3/11/2011
|
15.11
|
15.36
|
15.06
|
15.07
|
5820
|
|
3/10/2011
|
15.79
|
15.80
|
15.21
|
15.30
|
7782
|
|
3/9/2011
|
15.63
|
16.26
|
15.62
|
16.06
|
9486
|
|
3/8/2011
|
15.89
|
16.00
|
15.54
|
15.64
|
6955
|
|
3/7/2011
|
16.28
|
16.49
|
15.53
|
15.91
|
12564
|
|
3/4/2011
|
15.44
|
15.57
|
15.34
|
15.49
|
7011
|
|
3/3/2011
|
15.45
|
15.58
|
15.02
|
15.49
|
10115
|
|
3/2/2011
|
15.51
|
15.69
|
15.19
|
15.25
|
8684
|
|
3/1/2011
|
16.30
|
16.77
|
15.46
|
15.56
|
9701
|
|
2/28/2011
|
16.77
|
16.81
|
16.14
|
16.27
|
5821
|
|
2/25/2011
|
16.43
|
16.84
|
15.86
|
16.61
|
11907
|
|
2/24/2011
|
17.39
|
17.94
|
16.05
|
16.17
|
14903
|
|
2/23/2011
|
16.89
|
17.45
|
16.67
|
17.03
|
6256
|
|
2/22/2011
|
16.95
|
17.54
|
16.70
|
16.82
|
6038
|
|
2/18/2011
|
17.22
|
17.51
|
17.09
|
17.09
|
4353
|
|
2/17/2011
|
16.89
|
17.25
|
16.81
|
17.14
|
4208
|
|
2/16/2011
|
16.80
|
17.18
|
16.67
|
16.88
|
4834
|
|
2/15/2011
|
17.01
|
17.16
|
16.68
|
16.68
|
5838
|
|
2/14/2011
|
16.62
|
17.14
|
16.62
|
17.07
|
2472
|
|
2/11/2011
|
16.53
|
16.95
|
16.53
|
16.67
|
2724
|
|
2/10/2011
|
16.67
|
16.91
|
16.50
|
16.65
|
3747
|
|
2/9/2011
|
17.09
|
17.09
|
16.56
|
16.85
|
4427
|
|
2/8/2011
|
17.16
|
17.31
|
16.90
|
17.22
|
3027
|
|
2/7/2011
|
16.96
|
17.45
|
16.90
|
17.25
|
4369
|
|
2/4/2011
|
17.39
|
17.45
|
16.85
|
16.95
|
4283
|
|
2/3/2011
|
17.66
|
17.73
|
17.27
|
17.45
|
3102
|
|
2/2/2011
|
17.74
|
18.27
|
17.56
|
17.63
|
3316
|
|
2/1/2011
|
17.56
|
18.09
|
17.39
|
17.76
|
9546
|
|
1/31/2011
|
17.05
|
17.89
|
17.02
|
17.38
|
6333
|
|
1/28/2011
|
17.43
|
17.53
|
16.94
|
16.97
|
5282
|
|
1/27/2011
|
17.61
|
17.62
|
17.24
|
17.42
|
2295
|
|
1/26/2011
|
17.16
|
17.73
|
17.05
|
17.55
|
5007
|
|
1/25/2011
|
16.76
|
17.11
|
16.63
|
17.08
|
8488
|
|
1/24/2011
|
16.57
|
17.08
|
16.57
|
16.91
|
5541
|
|
1/21/2011
|
16.70
|
16.94
|
16.49
|
16.63
|
9226
|
|
1/20/2011
|
16.95
|
17.00
|
16.29
|
16.56
|
4997
|
|
1/19/2011
|
17.88
|
17.94
|
17.09
|
17.12
|
4714
|
|
1/18/2011
|
17.86
|
18.07
|
17.72
|
17.89
|
3532
|
|
1/14/2011
|
18.06
|
18.10
|
17.83
|
17.98
|
4007
|
|
1/13/2011
|
18.25
|
18.26
|
17.94
|
18.05
|
8446
|
|
1/12/2011
|
18.16
|
18.21
|
17.76
|
18.19
|
8844
|
|
1/11/2011
|
17.74
|
18.06
|
17.58
|
17.88
|
9767
|
|
1/10/2011
|
17.31
|
17.87
|
17.31
|
17.77
|
9352
|
|
1/7/2011
|
17.75
|
17.89
|
17.16
|
17.49
|
3059
|
|
1/6/2011
|
18.15
|
18.26
|
17.50
|
17.67
|
3347
|
|
1/5/2011
|
17.52
|
18.31
|
17.48
|
18.09
|
5598
|
|
1/4/2011
|
17.94
|
17.98
|
17.34
|
17.59
|
6382
|
