Penn Virginia Corporation Historical Stock Prices

PVA 
$3.795
*  
0.085
2.29%
Get PVA Alerts
*Delayed - data as of Jul. 7, 2015 12:46 ET  -  Find a broker to begin trading PVA now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PVA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:46  3.64  3.795  3.44  3.795 2,778,266
07/06/2015 3.86 3.86 3.37 3.71 3,271,743
07/02/2015 4.06 4.07 3.91 3.96 3,779,501
07/01/2015 4.37 4.39 4 4.05 4,413,946
06/30/2015 4.85 4.85 4.37 4.38 4,528,145
06/29/2015 4.94 5.033 4.65 4.76 7,280,486
06/26/2015 5.03 5.25 4.71 5.18 12,639,030
06/25/2015 4.5 5.48 4.46 4.98 36,801,770
06/24/2015 4.45 4.605 4.325 4.45 3,901,472
06/23/2015 4.15 4.5 4.15 4.49 3,879,618
06/22/2015 4.02 4.19 3.91 4.16 3,233,894
06/19/2015 4.1 4.15 3.87 4.01 6,230,131
06/18/2015 4.2 4.2488 4.05 4.09 2,198,587
06/17/2015 4.44 4.52 4.16 4.18 4,470,638
06/16/2015 4.23 4.435 4.21 4.39 1,723,211
06/15/2015 4.12 4.265 4.1 4.22 1,889,285
06/12/2015 4.24 4.27 4.11 4.2 2,572,813
06/11/2015 4.43 4.43 4.25 4.27 2,405,681
06/10/2015 4.64 4.69 4.32 4.41 3,628,419
06/09/2015 4.62 4.74 4.5 4.52 1,921,040
06/08/2015 4.68 4.71 4.48 4.56 2,323,611
06/05/2015 4.45 4.76 4.44 4.71 3,091,783
06/04/2015 4.65 4.68 4.48 4.5 3,865,076
06/03/2015 4.8 4.93 4.67 4.72 2,820,081
06/02/2015 4.62 5.08 4.62 4.92 2,988,256
06/01/2015 4.65 4.7 4.57 4.59 2,256,713
05/29/2015 4.74 4.8 4.6 4.65 4,007,646
05/28/2015 4.97 5.045 4.71 4.79 3,994,320
05/27/2015 5.02 5.13 4.905 5.01 2,770,611
05/26/2015 5.18 5.28 5.03 5.04 1,794,886
05/22/2015 5.19 5.28 5.0609 5.23 3,454,090
05/21/2015 5.2 5.31 5.1 5.23 3,338,087
05/20/2015 5.17 5.19 4.95 5.14 3,349,942
05/19/2015 5.2 5.235 5.01 5.15 3,492,133
05/18/2015 5.12 5.3 5.05 5.27 2,159,336
05/15/2015 5.2 5.23 4.99 5.14 3,160,264
05/14/2015 5.56 5.58 5.13 5.23 3,542,570
05/13/2015 5.35 5.61 5.18 5.53 4,116,295
05/12/2015 5.34 5.5 5.1 5.29 6,172,936
05/11/2015 5.98 6.1 5.45 5.47 4,424,144
05/08/2015 6.08 6.105 5.78 5.87 3,071,316
05/07/2015 6.16 6.16 5.83 6.03 3,866,738
05/06/2015 6.24 6.43 6.05 6.18 2,770,365
05/05/2015 6.48 6.48 6.08 6.14 3,478,117
05/04/2015 6.45 6.58 6.22 6.28 3,155,366
05/01/2015 6.55 6.78 6.41 6.44 2,521,719
04/30/2015 6.79 6.8701 6.51 6.68 3,158,126
04/29/2015 6.25 6.91 6.14 6.86 4,097,720
04/28/2015 6.32 6.43 6.11 6.26 2,800,355
04/27/2015 6.74 6.7752 6.27 6.3 4,674,901
04/24/2015 7.06 7.18 6.58 6.67 4,552,629
04/23/2015 7.08 7.31 7.01 7.01 3,600,261
04/22/2015 7.25 7.34 6.94 7.03 4,217,535
04/21/2015 7.71 7.78 7.15 7.18 4,438,979
04/20/2015 7.45 7.73 7.42 7.69 4,297,725
04/17/2015 7.41 7.61 7.2725 7.46 3,374,789
04/16/2015 7.85 7.86 7.37 7.43 5,995,929
04/15/2015 7.5 8.03 7.45 7.99 4,763,006
04/14/2015 7.11 7.44 7.04 7.44 2,816,217
04/13/2015 7.2 7.27 6.95 6.99 2,267,866
04/10/2015 7.14 7.25 7.02 7.05 2,703,843
04/09/2015 7.26 7.38 7.095 7.11 2,608,120
04/08/2015 7.64 7.75 7.18 7.19 3,570,046
04/07/2015 7.52 7.9 7.5 7.57 3,733,425
04/06/2015 7.29 7.59 7.19 7.56 3,644,128
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?