PENN VIRGINIA $4.74

down -0.26


22/5/2013 04:22 PM  |  NYSE : PVA  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PVA historical data

Date Open High Low Close Volume
8/9/2010 17.40 17.84 17.36 17.72 8304
8/6/2010 17.59 17.70 16.78 17.31 12049
8/5/2010 18.50 18.73 17.65 17.74 26026
8/4/2010 19.26 19.58 18.99 19.05 6627
8/3/2010 19.13 19.58 18.87 19.17 5401
8/2/2010 19.37 19.85 19.16 19.29 5645
7/30/2010 18.58 19.34 18.43 19.00 7413
7/29/2010 19.50 19.61 18.76 18.92 6034
7/28/2010 19.54 19.81 19.17 19.33 4552
7/27/2010 20.05 20.19 19.33 19.64 6045
7/26/2010 19.15 19.91 19.15 19.78 6084
7/23/2010 18.88 19.20 18.63 19.16 4185
7/22/2010 18.90 19.29 18.86 18.99 7655
7/21/2010 19.60 19.67 18.48 18.67 6365
7/20/2010 18.82 19.50 18.71 19.45 6934
7/19/2010 19.47 19.47 18.78 19.20 6300
7/16/2010 19.70 19.72 19.22 19.39 8456
7/15/2010 19.56 19.98 19.34 19.84 11310
7/14/2010 19.53 19.79 19.15 19.59 4423
7/13/2010 19.70 19.85 19.23 19.69 5975
7/12/2010 19.95 20.21 19.18 19.35 4549
7/9/2010 20.08 20.26 19.80 20.09 2229
7/8/2010 19.80 20.19 19.48 20.19 4356
7/7/2010 18.96 19.57 18.95 19.56 6028
7/6/2010 19.57 19.91 18.56 18.89 5399
7/2/2010 20.10 20.23 19.16 19.28 3211
7/1/2010 20.24 20.50 19.21 19.89 5366
6/30/2010 20.74 20.99 20.00 20.11 6345
6/29/2010 21.50 21.51 20.58 20.74 7442
6/28/2010 22.38 22.39 21.94 22.02 3028
6/25/2010 22.13 22.56 22.02 22.43 5061
6/24/2010 21.99 22.29 21.75 21.94 4329
6/23/2010 22.39 22.47 21.86 22.31 3241
6/22/2010 23.68 23.87 22.15 22.32 4165
6/21/2010 24.34 24.55 23.16 23.49 5238
6/18/2010 24.50 24.57 23.66 23.95 5933
6/17/2010 25.30 25.30 24.16 24.48 3450
6/16/2010 24.36 25.42 23.99 25.15 7273
6/15/2010 23.81 24.79 23.56 24.78 6539
6/14/2010 23.96 24.23 23.53 23.70 4758
6/11/2010 22.50 23.70 22.50 23.69 4559
6/10/2010 22.69 23.25 22.51 22.91 6680
6/9/2010 22.56 22.92 21.96 22.11 7734
6/8/2010 22.04 22.52 21.72 22.38 7660
6/7/2010 22.19 22.79 21.81 21.97 6538
6/4/2010 21.82 23.44 21.82 22.21 9476
6/3/2010 22.35 22.83 21.79 22.71 10196
6/2/2010 21.05 22.03 20.81 21.95 12248
6/1/2010 21.56 21.90 20.76 20.77 3830
5/28/2010 21.83 22.23 21.46 21.89 5218
5/27/2010 21.27 21.87 21.03 21.86 7514
5/26/2010 21.19 21.55 20.52 20.68 7212
5/25/2010 19.84 20.92 19.63 20.81 8292
5/24/2010 21.19 21.20 20.51 20.57 6274
5/21/2010 20.48 21.34 20.48 21.27 12710
5/20/2010 21.64 21.90 20.47 21.00 13470
5/19/2010 23.55 23.55 22.32 22.59 6247
5/18/2010 24.06 24.37 23.51 23.73 6198
5/17/2010 24.16 24.50 22.80 23.50 6088
5/14/2010 23.83 24.01 23.05 23.90 3959
5/13/2010 24.27 24.75 23.95 24.18 2920
5/12/2010 23.51 24.65 23.31 24.43 4740
5/11/2010 22.64 23.65 22.58 23.37 5989
5/10/2010 23.48 23.65 22.27 22.90 5195
5/7/2010 22.92 23.50 21.55 21.87 9822
5/6/2010 24.54 24.87 21.76 22.91 11560
5/5/2010 25.00 25.27 24.31 24.69 4220
5/4/2010 25.54 25.75 25.01 25.33 4964
5/3/2010 25.77 26.47 25.46 26.15 5916
4/30/2010 27.27 27.27 25.48 25.51 8370
4/29/2010 27.03 27.50 26.56 27.35 4660
4/28/2010 25.50 26.99 25.45 26.76 7390
4/27/2010 26.41 26.64 25.29 25.48 9823
4/26/2010 27.95 28.06 27.20 27.29 2670
4/23/2010 26.88 27.94 26.88 27.89 4106
4/22/2010 26.48 26.97 25.90 26.82 6107
4/21/2010 27.18 27.24 26.22 26.97 4531
4/20/2010 27.45 27.87 27.25 27.31 4473
4/19/2010 27.30 27.33 26.76 27.17 6676
4/16/2010 28.43 28.60 27.48 27.56 5796
4/15/2010 28.53 29.25 28.52 28.56 4363
4/14/2010 27.97 28.57 27.64 28.49 3425
4/13/2010 27.78 28.19 27.38 27.67 3611
4/12/2010 27.63 28.42 27.46 27.79 4474
4/9/2010 26.80 27.80 26.80 27.45 4083
4/8/2010 26.24 26.86 25.68 26.72 4105
4/7/2010 25.78 26.87 25.61 26.30 8099
4/6/2010 25.42 26.29 25.13 25.77 4549
4/5/2010 24.94 25.58 24.75 25.55 6529
4/1/2010 24.78 24.90 24.56 24.73 7977
3/31/2010 24.65 24.91 24.29 24.50 4606
3/30/2010 24.18 24.75 23.94 24.66 4269
3/29/2010 23.99 24.50 23.74 24.10 4553
3/26/2010 24.14 24.48 23.68 23.90 4812
3/25/2010 24.89 25.00 23.96 24.09 6320
3/24/2010 24.28 24.81 24.28 24.55 3061
3/23/2010 24.27 24.60 24.01 24.47 4611
3/22/2010 23.87 24.24 23.25 24.15 7595
3/19/2010 25.73 25.73 24.09 24.20 8209
3/18/2010 26.70 26.93 25.49 25.56 4452
Marketplace
Trading Center