Penn Virginia Corp $15.13

down 0.00


23/7/2014 04:05 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
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
9/22/201015.4715.9115.2315.62333,933
9/21/201015.5015.7715.3415.55348,500
9/20/201014.7715.6114.5815.57589,800
9/17/201015.1715.2014.6214.73508,916
9/16/201015.5215.5814.9515.01397,004
9/15/201015.4015.6715.2815.60272,908
9/14/201015.6915.7015.2715.52809,991
9/13/201015.5715.9215.3415.71680,647
9/10/201014.9815.2114.8515.09669,332
9/9/201015.0615.1414.7614.95681,574
9/8/201014.7615.1014.5514.82818,532
9/7/201014.8714.9414.4514.75462,248
9/3/201014.9115.2614.8114.92345,093
9/2/201014.7514.8514.5214.69381,585
9/1/201014.2214.7913.9914.79866,091
8/31/201013.9614.3213.7213.94396,100
8/30/201014.2514.3113.9513.97468,800
8/27/201013.9314.3713.6014.35897,600
8/26/201014.1414.3013.7313.78742,800
8/25/201013.9214.0513.3814.02892,800
8/24/201013.8814.3513.6014.10849,300
8/23/201014.5114.6814.0814.09557,400
8/20/201014.7914.8114.1814.35760,300
8/19/201015.1015.2214.7014.90541,100
8/18/201016.0616.0615.1615.22632,200
8/17/201015.5616.2115.3916.08651,400
8/16/201015.1515.3014.9215.26680,100
8/13/201015.1615.5615.1315.31906,600
8/12/201015.5015.7015.1315.28879,100
8/11/201016.5216.5515.8215.85978,200
8/10/201017.4617.5316.6517.04801,000
8/9/201017.4017.8417.3617.72830,300
8/6/201017.5917.7016.7817.311,204,800
8/5/201018.5018.7317.6517.742,602,500
8/4/201019.2619.5818.9919.05662,600
8/3/201019.1319.5818.8719.17540,000
Trading Center