Quantcast

Penn Virginia Corporation Common Stock Historical Stock Prices

PVAC 
$52.76
*  
0.30
0.57%
Get PVAC Alerts
*Delayed - data as of Jan. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

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 52.92 53.56 51.45 52.76 150,283
01/23/2019 52.92 53.56 51.45 52.76 150,283
01/22/2019 54.54 55.15 52.26 52.46 103,489
01/18/2019 55.48 55.88 54.65 55.09 87,651
01/17/2019 54.54 55.4 53.82 55.31 121,099
01/16/2019 54.56 55.3 54.24 54.95 131,263
01/15/2019 54.28 54.87 53.62 54.45 65,900
01/14/2019 54.62 55.87 54.05 54.17 79,811
01/11/2019 56.88 56.96 55.1 55.22 91,308
01/10/2019 56.58 58.055 55.575 57.62 132,063
01/09/2019 56.88 57.5 55.34 57.15 256,295
01/08/2019 57.79 57.79 55.22 56.17 190,981
01/07/2019 56.59 57.505 55.5 56.9 208,571
01/04/2019 55.84 57.41 54.94 56 238,690
01/03/2019 56.54 56.99 53.92 54.6 170,120
01/02/2019 52.7 57.12 52.65 56.08 183,747
12/31/2018 54.72 55.05 53.09 54.06 104,633
12/28/2018 54.67 55.58 52.72 54.26 109,112
12/27/2018 53.04 54.52 51.61 54.51 170,317
12/26/2018 50.29 54.29 49.6 54.2 215,210
12/24/2018 51.3 52.34 49.59 49.7 91,283
12/21/2018 53.9 54.51 51.76 51.97 572,554
12/20/2018 53.44 55 52.66 53.61 159,365
12/19/2018 55.33 56.92 53.84 54.08 122,624
12/18/2018 56.69 57.07 54.08 54.96 142,087
12/17/2018 57.99 60.09 56.19 56.69 215,776
12/14/2018 60.78 61.305 58.27 58.32 199,285
12/13/2018 59.24 61.76 58.585 61.29 154,459
12/12/2018 58.02 60.23 58.02 59.43 200,893
12/11/2018 57.83 58.92 56.37 57.02 106,658
12/10/2018 57.93 59.475 56.4 56.82 215,210
12/07/2018 60.73 62.92 59.11 59.33 141,704
12/06/2018 58.95 60.37 57.48 59.27 210,602
12/04/2018 61.84 62.86 60.18 60.56 109,365
12/03/2018 60.12 62.8 58.25 62.65 150,751
11/30/2018 58.31 58.97 56.13 58.15 188,952
11/29/2018 58.63 59.82 57.09 58.26 106,088
11/28/2018 56.34 58.86 56.12 58.4 291,090
11/27/2018 55.6 56.62 54.75 56.12 215,438
11/26/2018 55.42 56.99 55.28 55.86 196,906
11/23/2018 55.57 56.33 54.55 54.84 100,001
11/21/2018 57.41 58.415 56.9 57.19 150,697
11/20/2018 58.5 59.97 56.66 56.78 363,404
11/19/2018 61.99 62.175 58.84 60 265,439
11/16/2018 61.58 63.01 60.38 62.21 239,711
11/15/2018 61.62 63.02 61.07 61.68 175,700
11/14/2018 61.78 63.78 61.78 62.38 167,285
11/13/2018 65.06 65.895 60.9 60.94 294,199
11/12/2018 65.49 66.835 64.13 64.27 298,662
11/09/2018 62.24 65.01 60.16 64.75 341,531
11/08/2018 67.16 67.73 62.97 63.9 590,061
11/07/2018 67.29 68.2099 65.59 67.45 327,443
11/06/2018 71.99 72.13 65.29 65.8 324,081
11/05/2018 66.68 72.3 66.68 72.22 540,886
11/02/2018 67.56 68.45 65.83 66.21 397,503
11/01/2018 68.74 69.94 66.07 67.03 637,738
10/31/2018 67.83 70.68 67.73 68.78 676,291
10/30/2018 65.31 66.88 61.48 66.45 1,061,052
10/29/2018 71.32 73.2926 65 65.95 1,144,457
10/26/2018 65.79 68.06 64.5 67.39 170,714
10/25/2018 67.01 70.2399 66.83 66.96 144,045
10/24/2018 73.54 73.62 66.01 66.03 227,683
10/23/2018 74.25 74.965 71.66 73.04 123,659
*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