$8.41 +0.17 (%) Penn Virginia Corp - NYSE

Nov. 21, 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
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
7/15/201112.6013.1512.6013.011,618,575
7/14/201112.8813.0812.4612.48911,198
7/13/201112.8913.0712.7212.80899,639
7/12/201112.9413.1312.7612.781,069,831
7/11/201113.4313.5512.9913.02834,666
7/8/201113.6913.9113.4813.60532,321
7/7/201113.8014.1213.7613.89855,858
7/6/201113.6013.8013.3913.631,051,260
7/5/201113.5114.0013.5113.63793,711
7/1/201113.2013.6812.8213.461,264,971
6/30/201113.2113.3312.8813.212,141,789
6/29/201113.5513.9213.0213.192,119,698
6/28/201114.4314.4413.6413.961,411,169
6/27/201114.6814.6814.2014.45711,875
6/24/201115.0215.1714.6014.73870,928
6/23/201114.9815.0514.5315.001,072,619
6/22/201114.6115.3914.6115.22878,993
6/21/201114.2414.9214.2414.69670,391
6/20/201114.4014.6314.0514.15500,885
6/17/201114.5414.7014.2214.471,661,427
6/16/201114.4014.5814.0114.421,468,734
6/15/201114.2714.5414.0314.351,414,722
6/14/201114.4615.0214.1814.481,635,218
6/13/201115.3515.4013.8314.141,720,452
6/10/201114.9415.4714.7615.281,209,959
6/9/201114.8215.0914.7015.04773,994
6/8/201114.7615.2014.6114.71887,840
6/7/201114.9715.1514.5014.771,098,867
6/6/201114.7915.0114.7414.801,154,950
6/3/201114.0714.9913.9214.851,209,768
6/2/201114.4014.7214.1914.34464,560
6/1/201114.5914.6814.2114.34868,244
5/31/201114.7314.9214.2914.59770,787
5/27/201114.6514.9614.2814.50564,092
5/26/201114.5614.6714.2914.53547,659
5/25/201114.2514.7714.2014.59653,601
5/24/201114.4114.8714.2014.331,134,672
5/23/201113.8514.1113.6513.92619,828
5/20/201113.7314.4113.5214.17659,251
5/19/201114.1114.1713.5713.77477,715
5/18/201113.5714.0813.5313.99568,663
5/17/201113.3513.6913.2213.47812,043
5/16/201113.6314.0513.3513.40644,818
5/13/201114.0014.2213.6313.72454,073
5/12/201113.8514.2813.4014.00595,789
5/11/201114.6414.6413.8013.90890,697
5/10/201114.3914.7414.1914.74463,112
5/9/201114.2714.6213.9014.421,266,772
5/6/201114.6115.1314.0714.301,539,008
5/5/201114.7214.7313.4014.032,361,590
5/4/201115.4315.4514.3314.961,220,866
5/3/201115.6515.6515.1015.29924,117
5/2/201115.5515.7715.3415.731,172,040
4/29/201115.1215.4715.1015.46582,801
4/28/201114.9715.1214.7615.08650,809
Trading Center