Quantcast

Penn Virginia Corporation Common Stock Historical Stock Prices

PVAC 
$78.89
*  
3.53
4.68%
Get PVAC Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading PVAC now
Exchange:NASDAQ
Industry: Energy
Community Rating:
 
 
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 18-JUN-2018 TO 18-SEP-2018

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.
16:00 75.71 79.19 75.71 78.89 157,597
09/18/2018 75.71 79.19 75.71 78.89 155,538
09/17/2018 74.7 76.2 74.31 75.36 160,577
09/14/2018 75 75.8 73.99 74.68 175,161
09/13/2018 75.12 76.47 71.6701 74.91 307,235
09/12/2018 75.94 77.06 73.5012 74.89 165,003
09/11/2018 73.18 77.02 72.76 75.83 134,701
09/10/2018 74.55 75.93 72.655 73.44 140,287
09/07/2018 77.48 78.26 74.05 74.4 202,402
09/06/2018 79.81 80.78 77.42 78.23 201,922
09/05/2018 81.94 81.94 77.82 79.67 225,684
09/04/2018 89.2 89.6155 81.43 82.48 327,586
08/31/2018 86.42 89.17 84.97 88.94 193,858
08/30/2018 85.71 86.95 83.41 86.29 125,631
08/29/2018 83 86.34 82.84 85.83 160,507
08/28/2018 83.61 84.29 81.5 82.27 85,821
08/27/2018 83.7 86.28 83.05 83.45 78,374
08/24/2018 82.64 84.75 81.72 83.43 200,582
08/23/2018 81.75 82.85 80.54 82.25 95,655
08/22/2018 81.75 83.195 81.4 82.14 127,154
08/21/2018 80.7 83.09 80.46 81.33 126,070
08/20/2018 78.14 80.87 77.5267 80.44 124,604
08/17/2018 77.71 79.86 77.09 78.31 92,190
08/16/2018 75.17 78.69 75.02 77.65 126,125
08/15/2018 79.72 79.72 74.93 75.1 206,344
08/14/2018 79.59 80.78 77.74 80.37 187,789
08/13/2018 79.36 82.27 78.17 78.6 131,328
08/10/2018 77.83 80.28 77.51 79.44 259,315
08/09/2018 81.32 81.32 77.21 78.56 296,180
08/08/2018 79 82.4656 76.5 80.87 317,146
08/07/2018 85.92 85.92 80.4 81.03 208,219
08/06/2018 85.08 87.01 84.65 85.49 75,246
08/03/2018 84.86 86.98 83.53 84.81 102,065
08/02/2018 83.85 85.2 83.01 84.8 65,583
08/01/2018 84.38 87.12 82.8 84.35 123,802
07/31/2018 83.26 84.99 82.11 84.52 133,781
07/30/2018 81.25 84.08 81.25 83.09 98,829
07/27/2018 81 81.2347 78.38 81.02 159,378
07/26/2018 87.79 88.022 80.83 81.08 318,435
07/25/2018 87.9 88.88 87.1345 88.17 335,465
07/24/2018 86.2 89.85 86.01 87.9 411,348
07/23/2018 85.01 86.68 83.86 84.84 297,983
07/20/2018 86.64 87.8801 83.8482 85.35 119,917
07/19/2018 85.74 87 85.35 86.49 167,507
07/18/2018 84.24 85.86 82.8 85.55 359,369
07/17/2018 83.99 85.34 83.3899 84.32 129,322
07/16/2018 85.41 85.74 81.49 84.26 265,935
07/13/2018 87.4 88.83 85.93 86.01 171,278
07/12/2018 89.62 89.975 86.28 87.61 258,467
07/11/2018 90.75 92.95 88.79 89.5 275,773
07/10/2018 94.09 96.13 91.32 91.42 307,424
07/09/2018 91.21 94 90.985 93.62 310,683
07/06/2018 89.92 91.16 87.54 90.24 270,130
07/05/2018 86.45 89.61 86.08 89.01 303,465
07/03/2018 86.04 87.55 85.28 86.03 174,784
07/02/2018 85.22 85.8 82.96 85.64 418,516
06/29/2018 84.99 86.72 83.9386 84.89 296,828
06/28/2018 84.53 85.75 83.5 84.64 246,292
06/27/2018 85.2 86.31 83.31 84.46 266,939
06/26/2018 84.13 85.6525 83.03 84.55 603,413
06/25/2018 83.53 85.9637 82.56 83.87 617,236
06/22/2018 83.11 85.12 82.32 83.21 1,106,319
06/21/2018 81.06 81.32 78.24 79.51 3,117,194
06/20/2018 81.66 82.77 80.59 81.04 628,671
06/19/2018 81.83 82.82 80.94 81 687,139
06/18/2018 82 84.63 81.51 82.11 1,167,501
*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?

Smart Portfolio