Penn Virginia Corporation Historical Stock Prices

PVA 
$5.45
*  
0.17
3.02%
Get PVA Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading PVA now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PVA Pre-Market
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  5.54  5.80  5.385  5.45 2,806,049
01/23/2015 5.52 5.8 5.385 5.45 2,806,049
01/22/2015 5.55 5.67 5.36 5.62 2,289,266
01/21/2015 5.53 5.62 5.31 5.53 2,493,679
01/20/2015 5.56 5.62 5.11 5.26 2,684,567
01/16/2015 5.36 5.74 5.25 5.7 2,800,901
01/15/2015 5.77 5.8 5.3 5.31 1,706,241
01/14/2015 5.53 5.76 5.07 5.59 4,951,683
01/13/2015 5.8 5.88 5.48 5.64 3,466,492
01/12/2015 5.96 6.17 5.71 5.73 3,621,254
01/09/2015 5.84 6.27 5.67 6.18 3,241,718
01/08/2015 5.93 6.17 5.75 5.83 4,148,190
01/07/2015 6.1 6.1771 5.71 5.84 3,053,067
01/06/2015 6.2 6.36 5.85 5.99 4,600,956
01/05/2015 6.28 6.395 6.04 6.31 4,096,837
01/02/2015 6.6 6.72 6.28 6.44 3,604,087
12/31/2014 6.23 6.71 6.2 6.68 3,887,020
12/30/2014 6.21 6.58 6.2 6.36 2,475,857
12/29/2014 6.47 6.65 6.3 6.39 2,548,008
12/26/2014 6.66 6.74 6.2599 6.42 1,786,986
12/24/2014 6.53 6.63 6.28 6.56 1,619,691
12/23/2014 6.44 6.73 6.385 6.7 4,443,614
12/22/2014 6.27 6.49 5.86 6.33 5,009,115
12/19/2014 5.5 6.47 5.465 6.47 9,527,713
12/18/2014 5.78 5.88 5.19 5.43 5,650,334
12/17/2014 4.81 5.635 4.8 5.5 6,703,298
12/16/2014 4.48 5.01 4.41 4.78 5,083,269
12/15/2014 4.96 5.13 4.48 4.51 5,125,641
12/12/2014 4.81 5.14 4.66 4.84 5,286,875
12/11/2014 4.84 5.29 4.79 4.88 3,750,533
12/10/2014 4.85 4.86 4.5687 4.78 4,957,780
12/09/2014 4.4 5.06 4.32 5.01 3,800,858
12/08/2014 4.84 4.93 4.35 4.38 4,653,540
12/05/2014 4.95 5.01 4.66 4.83 3,414,808
12/04/2014 4.99 5.17 4.86 4.97 3,080,287
12/03/2014 5.06 5.49 5.015 5.1 3,160,215
12/02/2014 4.98 5.36 4.8801 5.02 4,246,144
12/01/2014 5.13 5.19 4.66 5.09 8,151,985
11/28/2014 6.66 6.66 5.12 5.13 5,867,243
11/26/2014 7.81 7.84 7.23 7.27 3,498,212
11/25/2014 8.16 8.39 7.81 7.84 3,435,191
11/24/2014 8.35 8.5 8.06 8.16 2,793,021
11/21/2014 8.55 8.95 8.221 8.41 3,992,562
11/20/2014 7.9 8.35 7.9 8.24 3,074,842
11/19/2014 8.39 8.39 7.9 7.92 3,417,875
11/18/2014 8.38 8.69 8.13 8.35 3,166,589
11/17/2014 8.71 8.73 8.32 8.43 2,362,303
11/14/2014 8.54 8.955 8.4 8.91 3,097,231
11/13/2014 8.81 8.89 8.24 8.53 4,030,537
11/12/2014 8.9 9.63 8.8605 8.93 2,994,590
11/11/2014 8.86 9.47 8.77 9.43 3,918,585
11/10/2014 8.93 9.58 8.54 8.85 7,430,362
11/07/2014 8.22 8.88 8.19 8.86 3,956,175
11/06/2014 7.46 8.28 7.43 8.22 3,782,030
11/05/2014 7.85 8.3199 7.68 7.76 4,356,080
11/04/2014 7.84 8.03 7.56 7.62 3,328,400
11/03/2014 8.59 8.99 8.205 8.32 3,976,437
10/31/2014 7.91 8.59 7.38 8.57 4,641,820
10/30/2014 7.88 8.34 7.56 7.78 3,917,896
10/29/2014 7.92 8.32 7.85 8.2 4,202,193
10/28/2014 7.54 7.91 7.475 7.76 3,023,491
10/27/2014 7.77 7.77 7.1 7.39 2,408,413
10/24/2014 7.92 7.97 7.64 7.91 2,126,873
10/23/2014 7.76 8.12 7.61 8.01 3,550,455
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?