$7.53 -0.67 (%) Penn Virginia Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVA historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center