Penn Virginia Corp $14.92

down -0.26


28/7/2014 04:08 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
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
2/23/201116.8917.4516.6717.03625,510
2/22/201116.9517.5416.7016.82603,735
2/18/201117.2217.5117.0917.09435,298
2/17/201116.8917.2516.8117.14420,703
2/16/201116.8017.1816.6716.88483,383
2/15/201117.0117.1616.6816.68583,748
2/14/201116.6217.1416.6217.07247,142
2/11/201116.5316.9516.5316.67272,348
2/10/201116.6716.9116.5016.65374,658
2/9/201117.0917.0916.5616.85442,682
2/8/201117.1617.3116.9017.22302,684
2/7/201116.9617.4516.9017.25436,825
2/4/201117.3917.4516.8516.95428,285
2/3/201117.6617.7317.2717.45310,160
2/2/201117.7418.2717.5617.63331,547
2/1/201117.5618.0917.3917.76954,579
1/31/201117.0517.8917.0217.38633,288
1/28/201117.4317.5316.9416.97528,138
1/27/201117.6117.6217.2417.42229,413
1/26/201117.1617.7317.0517.55500,663
1/25/201116.7617.1116.6317.08848,771
1/24/201116.5717.0816.5716.91554,023
1/21/201116.7016.9416.4916.63922,564
1/20/201116.9517.0016.2916.56499,617
1/19/201117.8817.9417.0917.12471,385
1/18/201117.8618.0717.7217.89353,118
1/14/201118.0618.1017.8317.98400,615
1/13/201118.2518.2617.9418.05844,553
1/12/201118.1618.2117.7618.19884,304
1/11/201117.7418.0617.5817.88976,629
1/10/201117.3117.8717.3117.77935,198
1/7/201117.7517.8917.1617.49305,878
1/6/201118.1518.2617.5017.67334,622
1/5/201117.5218.3117.4818.09559,750
1/4/201117.9417.9817.3417.59638,106
1/3/201117.0718.0017.0517.97602,611
12/31/201017.1317.2016.8216.82471,557
12/30/201017.5217.5717.1017.12547,816
12/29/201018.0318.2017.4917.53475,114
Trading Center