PENN VIRGINIA $5.00
-0.08
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/28/2010
|
18.16
|
18.21
|
17.85
|
18.03
|
3528
|
|
12/27/2010
|
17.74
|
18.19
|
17.70
|
18.13
|
2250
|
|
12/23/2010
|
17.98
|
18.08
|
17.72
|
17.80
|
1832
|
|
12/22/2010
|
17.92
|
18.10
|
17.64
|
18.00
|
2284
|
|
12/21/2010
|
17.51
|
17.86
|
17.38
|
17.85
|
4165
|
|
12/20/2010
|
16.74
|
17.51
|
16.74
|
17.38
|
5361
|
|
12/17/2010
|
17.32
|
17.42
|
16.73
|
16.74
|
10459
|
|
12/16/2010
|
17.51
|
17.60
|
17.02
|
17.12
|
7641
|
|
12/15/2010
|
17.58
|
18.00
|
17.39
|
17.51
|
5646
|
|
12/14/2010
|
18.12
|
18.46
|
17.64
|
17.68
|
6995
|
|
12/13/2010
|
17.85
|
18.37
|
17.85
|
18.04
|
5785
|
|
12/10/2010
|
17.88
|
18.06
|
17.69
|
17.78
|
3359
|
|
12/9/2010
|
17.85
|
17.98
|
17.41
|
17.83
|
3689
|
|
12/8/2010
|
18.09
|
18.21
|
17.64
|
17.70
|
3748
|
|
12/7/2010
|
18.67
|
18.80
|
18.02
|
18.08
|
7295
|
|
12/6/2010
|
17.35
|
18.45
|
17.33
|
18.39
|
7394
|
|
12/3/2010
|
17.12
|
17.60
|
17.08
|
17.34
|
6141
|
|
12/2/2010
|
16.47
|
17.59
|
16.47
|
17.23
|
9261
|
|
12/1/2010
|
16.18
|
16.56
|
16.17
|
16.41
|
9847
|
|
11/30/2010
|
15.89
|
16.18
|
15.60
|
15.86
|
6656
|
|
11/29/2010
|
15.99
|
16.30
|
15.72
|
16.19
|
3408
|
|
11/26/2010
|
16.33
|
16.34
|
16.04
|
16.06
|
1192
|
|
11/24/2010
|
16.18
|
16.45
|
16.07
|
16.45
|
3484
|
|
11/23/2010
|
16.34
|
16.34
|
15.85
|
15.99
|
4485
|
|
11/22/2010
|
16.63
|
16.84
|
16.24
|
16.61
|
4534
|
|
11/19/2010
|
16.37
|
16.75
|
16.20
|
16.66
|
4663
|
|
11/18/2010
|
16.59
|
16.63
|
16.37
|
16.46
|
4174
|
|
11/17/2010
|
16.08
|
16.54
|
15.98
|
16.33
|
5204
|
|
11/16/2010
|
16.43
|
16.50
|
15.96
|
16.09
|
4867
|
|
11/15/2010
|
16.68
|
16.80
|
16.44
|
16.64
|
10493
|
|
11/12/2010
|
16.43
|
16.89
|
16.32
|
16.53
|
9518
|
|
11/11/2010
|
16.02
|
16.71
|
15.96
|
16.71
|
7192
|
|
11/10/2010
|
15.86
|
16.23
|
15.72
|
16.23
|
6805
|
|
11/9/2010
|
15.99
|
16.52
|
15.76
|
15.84
|
7021
|
|
11/8/2010
|
15.56
|
15.99
|
15.40
|
15.77
|
6275
|
|
11/5/2010
|
15.83
|
15.85
|
15.20
|
15.81
|
12096
|
|
11/4/2010
|
15.00
|
15.95
|
14.52
|
15.80
|
13268
|
|
11/3/2010
|
15.53
|
15.68
|
15.25
|
15.63
|
3914
|
|
11/2/2010
|
15.10
|
15.53
|
14.71
|
15.50
|
4368
|
|
11/1/2010
|
15.00
|
15.34
|
14.74
|
14.87
|
4024
|
|
10/29/2010
|
14.50
|
14.99
|
14.44
|
14.82
|
3107
|
|
10/28/2010
|
14.85
|
14.97
|
14.41
|
14.61
|
5790
|
|
10/27/2010
|
14.75
|
14.76
|
14.29
|
14.73
|
13723
|
|
10/26/2010
|
15.04
|
15.20
|
14.87
|
14.91
|
4560
|
|
10/25/2010
|
15.14
|
15.40
|
15.05
|
15.17
|
3655
|
|
10/22/2010
|
14.99
|
15.14
|
14.84
|
15.05
|
3302
|
|
10/21/2010
|
14.77
|
15.25
|
14.54
|
14.92
|
5711
|
|
10/20/2010
|
14.62
|
14.75
|
14.38
|
14.71
|
6477
|
|
10/19/2010
|
14.93
|
14.93
|
14.40
|
14.56
|
5482
|
|
10/18/2010
|
15.10
|
15.36
|
14.96
|
15.22
|
4198
|
|
10/15/2010
|
15.45
|
15.66
|
15.04
|
15.06
|
7127
|
|
10/14/2010
|
15.90
|
16.19
|
15.15
|
15.33
|
11824
|
|
10/13/2010
|
16.53
|
17.46
|
15.87
|
15.90
|
15571
|
|
10/12/2010
|
15.68
|
16.40
|
15.56
|
16.37
|
6263
|
|
10/11/2010
|
15.11
|
15.92
|
15.10
|
15.68
|
7090
|
|
10/8/2010
|
15.14
|
15.37
|
15.02
|
15.10
|
11241
|
|
10/7/2010
|
15.71
|
15.94
|
15.11
|
15.12
|
6911
|
|
10/6/2010
|
15.67
|
15.84
|
15.50
|
15.59
|
8523
|
|
10/5/2010
|
15.75
|
15.93
|
15.37
|
15.66
|
8658
|
|
10/4/2010
|
16.03
|
16.28
|
15.41
|
15.49
|
6080
|
|
10/1/2010
|
16.23
|
16.42
|
15.88
|
16.10
|
3979
|
|
9/30/2010
|
16.76
|
16.76
|
15.61
|
16.04
|
6128
|
|
9/29/2010
|
15.99
|
16.73
|
15.99
|
16.66
|
3392
|
|
9/28/2010
|
16.27
|
16.27
|
15.66
|
16.07
|
3700
|
|
9/27/2010
|
16.10
|
16.36
|
16.04
|
16.22
|
2534
|
|
9/24/2010
|
15.73
|
16.16
|
15.59
|
16.10
|
2332
|
|
9/23/2010
|
15.39
|
15.84
|
15.23
|
15.48
|
3306
|
|
9/22/2010
|
15.47
|
15.91
|
15.23
|
15.62
|
3340
|
|
9/21/2010
|
15.50
|
15.77
|
15.34
|
15.55
|
3485
|
|
9/20/2010
|
14.77
|
15.61
|
14.58
|
15.57
|
5886
|
|
9/17/2010
|
15.17
|
15.20
|
14.62
|
14.73
|
5090
|
|
9/16/2010
|
15.52
|
15.58
|
14.95
|
15.01
|
3971
|
|
9/15/2010
|
15.40
|
15.67
|
15.28
|
15.60
|
2730
|
|
9/14/2010
|
15.69
|
15.70
|
15.27
|
15.52
|
8100
|
|
9/13/2010
|
15.57
|
15.92
|
15.34
|
15.71
|
6807
|
|
9/10/2010
|
14.98
|
15.21
|
14.85
|
15.09
|
6694
|
|
9/9/2010
|
15.06
|
15.14
|
14.76
|
14.95
|
6816
|
|
9/8/2010
|
14.76
|
15.10
|
14.55
|
14.82
|
8186
|
|
9/7/2010
|
14.87
|
14.94
|
14.45
|
14.75
|
4623
|
|
9/3/2010
|
14.91
|
15.26
|
14.81
|
14.92
|
3451
|
|
9/2/2010
|
14.75
|
14.85
|
14.52
|
14.69
|
3816
|
|
9/1/2010
|
14.22
|
14.79
|
13.99
|
14.79
|
8661
|
|
8/31/2010
|
13.96
|
14.32
|
13.72
|
13.94
|
3962
|
|
8/30/2010
|
14.25
|
14.31
|
13.95
|
13.97
|
4689
|
|
8/27/2010
|
13.93
|
14.37
|
13.60
|
14.35
|
8977
|
|
8/26/2010
|
14.14
|
14.30
|
13.73
|
13.78
|
7423
|
|
8/25/2010
|
13.92
|
14.05
|
13.38
|
14.02
|
8929
|
|
8/24/2010
|
13.86
|
14.35
|
13.60
|
14.10
|
8494
|
|
8/23/2010
|
14.51
|
14.68
|
14.08
|
14.09
|
5575
|
|
8/20/2010
|
14.79
|
14.81
|
14.18
|
14.35
|
7604
|
|
8/19/2010
|
15.10
|
15.22
|
14.70
|
14.90
|
5412
|
|
8/18/2010
|
16.06
|
16.06
|
15.16
|
15.22
|
6323
|
|
8/17/2010
|
15.56
|
16.21
|
15.39
|
16.08
|
6515
|
|
8/16/2010
|
15.15
|
15.30
|
14.92
|
15.26
|
6802
|
|
8/13/2010
|
15.16
|
15.56
|
15.13
|
15.31
|
9067
|
|
8/12/2010
|
15.50
|
15.70
|
15.13
|
15.28
|
8786
|
|
8/11/2010
|
16.52
|
16.55
|
15.82
|
15.85
|
9783
|
|
8/10/2010
|
17.46
|
17.53
|
16.65
|
17.04
|
8011
|
|
8/9/2010
|
17.40
|
17.84
|
17.36
|
17.72
|
8304
|
|
8/6/2010
|
17.59
|
17.70
|
16.78
|
17.31
|
12049
|
