$13.41 -0.63 (%) Penn Virginia Corp - NYSE

Sep. 12, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVA historical data

Date Open High Low Close Volume
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
12/28/201018.1618.2117.8518.03352,735
12/27/201017.7418.1917.7018.13224,972
12/23/201017.9818.0817.7217.80183,153
12/22/201017.9218.1017.6418.00228,383
12/21/201017.5117.8617.3817.85416,492
12/20/201016.7417.5116.7417.38537,383
12/17/201017.3217.4216.7316.741,048,284
12/16/201017.5117.6017.0217.12764,046
12/15/201017.5818.0017.3917.51564,588
12/14/201018.1218.4617.6417.68699,453
12/13/201017.8518.3717.8518.04578,490
12/10/201017.8818.0617.6917.78335,873
12/9/201017.8517.9817.4117.83368,886
12/8/201018.0918.2117.6417.70374,732
12/7/201018.6718.8018.0218.08729,479
12/6/201017.3518.4517.3318.39739,343
12/3/201017.1217.6017.0817.34614,051
12/2/201016.4717.5916.4717.23926,016
12/1/201016.1816.5616.1716.41984,669
11/30/201015.8916.1815.6015.86665,514
11/29/201015.9916.3015.7216.19340,729
11/26/201016.3316.3416.0416.06119,415
11/24/201016.1816.4516.0716.45348,375
11/23/201016.3416.3415.8515.99448,445
11/22/201016.6316.8416.2416.61453,322
11/19/201016.3716.7516.2016.66466,262
11/18/201016.5916.6316.3716.46417,395
11/17/201016.0816.5415.9816.33520,325
11/16/201016.4316.5015.9616.09487,217
11/15/201016.6816.8016.4416.641,049,242
11/12/201016.4316.8916.3216.53951,786
11/11/201016.0216.7115.9616.71719,190
11/10/201015.8616.2315.7216.23680,416
11/9/201015.9916.5215.7615.84702,019
11/8/201015.5615.9915.4015.77627,403
11/5/201015.8315.8515.2015.811,209,562
11/4/201015.0015.9514.5215.801,326,724
11/3/201015.5315.6815.2515.63391,377
11/2/201015.1015.5314.7115.50436,752
11/1/201015.0015.3414.7414.87402,317
10/29/201014.5014.9914.4414.82310,679
10/28/201014.8514.9714.4114.61578,909
10/27/201014.7514.7614.2914.731,372,222
10/26/201015.0415.2014.8714.91455,983
10/25/201015.1415.4015.0515.17365,460
10/22/201014.9915.1414.8415.05330,127
10/21/201014.7715.2514.5414.92571,414
10/20/201014.6214.7514.3814.71647,667
10/19/201014.9314.9314.4014.56550,776
10/18/201015.1015.3614.9615.22419,775
10/15/201015.4515.6615.0415.06712,656
10/14/201015.9016.1915.1515.331,182,364
10/13/201016.5317.4615.8715.901,557,016
10/12/201015.6816.4015.5616.37626,289
10/11/201015.1115.9215.1015.68708,905
10/8/201015.1415.3715.0215.101,124,077
10/7/201015.7115.9415.1115.12691,917
10/6/201015.6715.8415.5015.59852,229
10/5/201015.7515.9315.3715.66865,797
10/4/201016.0316.2815.4115.49607,976
10/1/201016.2316.4215.8816.10397,814
9/30/201016.7616.7615.6116.04612,770
9/29/201015.9916.7315.9916.66339,117
9/28/201016.2716.2715.6616.07369,909
9/27/201016.1016.3616.0416.22253,360
9/24/201015.7316.1615.5916.10233,202
9/23/201015.3915.8415.2315.48330,530
Trading Center