Penn Virginia Corp $12.88

down -0.23


19/9/2014 04:00 PM  |  NYSE : PVA  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVA historical data

Date Open High Low Close Volume
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
12/1/20115.285.445.165.37798,917
11/30/20115.305.455.185.301,381,698
11/29/20114.785.054.714.98702,152
11/28/20114.744.954.674.791,119,699
11/25/20114.534.714.394.40374,850
11/23/20114.884.954.544.56858,260
11/22/20115.005.234.864.97575,416
11/21/20115.025.114.795.011,068,993
11/18/20115.355.505.165.20926,871
11/17/20115.785.795.325.351,519,640
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
11/9/20116.036.095.715.731,496,831
11/8/20116.196.355.956.331,209,928
11/7/20116.086.465.916.051,653,436
11/4/20115.746.185.636.091,789,211
11/3/20116.256.505.675.851,601,781
11/2/20115.816.125.716.102,051,501
11/1/20115.725.885.565.641,251,958
10/31/20116.636.736.066.091,041,340
10/28/20116.506.886.356.671,274,420
10/27/20116.046.975.966.232,284,529
10/26/20115.795.935.475.82932,701
10/25/20116.006.185.645.671,262,598
10/24/20115.666.145.546.03936,974
10/21/20115.675.865.505.66702,091
10/20/20115.595.595.235.541,269,385
10/19/20115.915.955.515.591,474,722
10/18/20115.906.075.695.941,993,932
10/17/20116.176.285.865.88829,228
10/14/20116.026.215.896.201,431,986
10/13/20115.986.055.645.911,214,989
10/12/20115.956.395.956.041,447,204
10/11/20115.635.965.475.851,762,199
10/10/20115.245.975.225.691,650,107
10/7/20115.275.445.015.111,571,141
10/6/20114.935.324.825.241,967,978
10/5/20114.985.074.724.931,448,688
10/4/20114.805.004.354.991,246,685
10/3/20115.505.534.854.861,049,747
9/30/20115.686.085.475.571,932,638
9/29/20116.176.275.495.811,305,965
9/28/20116.666.676.016.04972,502
9/27/20116.477.116.476.681,209,647
9/26/20116.046.255.616.25856,404
9/23/20115.986.295.945.951,200,974
9/22/20116.226.395.856.031,389,636
9/21/20116.987.256.436.451,308,174
9/20/20117.077.246.857.001,195,623
9/19/20116.937.346.687.081,627,585
9/16/20117.767.877.467.552,966,978
9/15/20117.647.827.567.73618,863
9/14/20117.497.727.247.551,274,449
9/13/20117.437.647.357.46893,549
9/12/20117.497.677.117.391,110,211
9/9/20117.827.987.537.64797,651
9/8/20118.158.487.887.971,112,477
9/7/20117.748.337.708.221,631,381
9/6/20116.957.576.947.561,532,551
9/2/20117.397.457.077.17752,201
9/1/20118.198.227.517.571,172,277
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
8/25/20118.088.127.507.571,189,705
8/24/20118.268.387.858.041,215,858
8/23/20118.178.347.748.291,303,059
8/22/20118.828.888.058.141,400,502
8/19/20118.878.978.558.58970,106
8/18/20119.519.628.939.011,055,434
8/17/201110.0610.299.8210.02535,699
8/16/201110.1910.409.819.97904,778
8/15/20119.9310.489.9310.341,016,919
8/12/201110.1310.389.599.821,502,064
8/11/20119.2510.219.0210.012,580,688
8/10/20119.419.909.059.141,934,572
8/9/20119.6210.218.569.692,344,195
8/8/20119.319.739.099.472,027,175
8/5/201110.5210.529.199.641,634,713
8/4/201110.7311.1710.0210.422,246,977
8/3/201111.6712.0211.1111.591,707,395
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
7/18/201112.9413.1512.6913.121,034,814
Trading Center