Penn Virginia Corp $11.69

down 0.00


22/9/2014 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
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
4/27/201115.0315.1814.6915.01647,308
4/26/201115.0715.3014.7915.00416,384
4/25/201114.9315.0014.5114.97375,489
4/21/201115.1315.1314.6714.92269,505
4/20/201115.0615.1214.7615.03310,334
4/19/201114.9014.9914.6414.78402,927
4/18/201114.7014.9414.3914.86491,912
4/15/201114.8515.1714.7314.99522,741
4/14/201114.7114.9114.5514.89595,754
4/13/201114.7815.1214.5714.77750,449
4/12/201115.4615.5014.4914.64953,219
4/11/201115.8315.9615.4215.57785,021
4/8/201115.8316.1415.6315.78749,909
4/7/201115.7015.9915.5915.74691,247
4/6/201115.9616.1315.6015.651,037,874
4/5/201116.2716.3915.5915.731,015,981
4/4/201116.8716.9616.1716.24725,339
4/1/201117.1417.2016.6116.74793,720
3/31/201116.9917.1516.7216.961,044,831
3/30/201116.9017.1816.7316.941,100,871
3/29/201116.5917.0416.5116.75982,994
3/28/201116.8117.0216.5016.52412,958
3/25/201116.1816.8916.0216.75779,744
3/24/201115.9516.2915.8116.08656,480
3/23/201116.5416.5615.8215.91720,404
3/22/201116.5216.5916.1516.56485,844
3/21/201116.0016.4815.8816.451,018,589
3/18/201115.8216.0815.4515.723,088,138
3/17/201115.4615.7315.2515.63543,648
3/16/201115.1415.2714.6615.161,432,051
3/15/201114.5215.2314.4015.17980,200
3/14/201114.9615.4514.5615.05867,142
3/11/201115.1115.3615.0615.07581,999
3/10/201115.7915.8015.2115.30778,250
3/9/201115.6316.2615.6216.06948,656
3/8/201115.8916.0015.5415.64695,541
3/7/201116.2816.4915.5315.911,256,900
3/4/201115.4415.5715.3415.49701,495
3/3/201115.4515.5815.0215.491,011,666
3/2/201115.5115.6915.1915.25868,387
3/1/201116.3016.7715.4615.56970,051
2/28/201116.7716.8116.1416.27582,022
2/25/201116.4316.8415.8616.611,190,646
2/24/201117.3917.9416.0516.171,490,244
Trading Center