Quantcast

Penn Virginia Corporation Common Stock Historical Stock Prices

PVAC 
$61.68
*  
0.70
1.12%
Get PVAC Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading PVAC now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    PVAC 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
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 15-AUG-2018 TO 15-NOV-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 61.62 63.02 61.07 61.68 175,668
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
10/22/2018 76.02 76.52 74.49 75.2 84,472
10/19/2018 76.27 77.16 75.2144 75.84 83,702
10/18/2018 73.82 76.13 72.68 75.54 147,479
10/17/2018 76.55 76.55 72.46 74.35 136,915
10/16/2018 75.17 77.47 74.03 77.02 74,265
10/15/2018 74.69 75.84 73.9 74.42 70,551
10/12/2018 75.2 75.6749 72.455 74.61 130,690
10/11/2018 76.79 78.03 73.71 73.71 221,411
10/10/2018 85.17 85.2815 77 77.25 200,259
10/09/2018 85.12 88.21 83.635 85.57 304,053
10/08/2018 82.48 85.74 81.5 85.24 136,357
10/05/2018 82.44 83.59 82.0201 82.87 190,788
10/04/2018 84.1 84.9 82.33 82.45 151,043
10/03/2018 81.81 84.94 81.65 84.82 221,877
10/02/2018 80.59 82.59 79.75 81.46 165,436
10/01/2018 80.94 81.84 79.41 80.6 114,310
09/28/2018 78.7 82.35 78.56 80.54 219,023
09/27/2018 78.05 79.65 76.95 79.13 149,628
09/26/2018 75.89 78.01 74.61 77.54 144,899
09/25/2018 78.96 79.75 75.83 75.98 275,524
09/24/2018 76.89 79.63 75.61 78.16 185,629
09/21/2018 78.16 79.85 77 77 670,550
09/20/2018 78.39 79.15 76.81 77.8 193,324
09/19/2018 78.75 79.82 76.39 77.87 230,517
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
*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