PVA: Historical Prices for PENN VIRGINIA CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	19.06	19.43	18.88	19.34	256,100	19.34
24-Nov-09	19.29	19.30	18.49	19.00	383,800	19.00
23-Nov-09	18.76	19.76	18.76	19.24	1,100,400	19.24
20-Nov-09	18.81	18.99	17.73	18.08	640,700	18.08
19-Nov-09	19.85	19.85	18.83	19.02	568,500	19.02
18-Nov-09	20.34	20.50	19.96	20.17	406,500	20.17
17-Nov-09	20.22	20.67	20.04	20.26	340,100	20.26
16-Nov-09	20.10	20.84	20.09	20.49	615,700	20.49
13-Nov-09	20.07	20.07	19.43	19.89	347,900	19.89
12-Nov-09	21.20	21.20	19.52	19.92	817,700	19.92
11-Nov-09	21.73	21.89	20.94	21.21	247,400	21.21
10-Nov-09	21.11	21.56	21.04	21.37	494,100	21.37
9-Nov-09	21.36	21.71	21.11	21.35	383,800	21.35
6-Nov-09	20.81	21.42	20.67	21.07	425,100	21.07
6-Nov-09	$ 0.056 Dividend
5-Nov-09	20.06	21.28	19.81	21.19	807,200	21.13
4-Nov-09	21.24	21.40	20.71	20.73	821,100	20.68
3-Nov-09	19.83	20.86	19.63	20.73	668,500	20.68
2-Nov-09	20.55	20.80	19.48	20.09	584,400	20.04
30-Oct-09	20.63	22.36	20.05	20.25	638,000	20.20
29-Oct-09	20.94	21.45	20.91	21.33	374,300	21.27
28-Oct-09	21.42	21.65	20.34	20.53	631,400	20.48
27-Oct-09	22.05	22.20	21.39	21.47	541,400	21.41
26-Oct-09	23.28	23.89	21.84	22.06	518,000	22.00
23-Oct-09	24.80	24.82	22.82	23.02	617,800	22.96
22-Oct-09	25.28	25.39	24.06	24.60	417,800	24.53
21-Oct-09	24.73	26.32	24.59	25.28	848,200	25.21
20-Oct-09	24.97	25.48	24.22	24.91	527,300	24.84
19-Oct-09	24.53	25.14	23.85	24.95	338,100	24.88
16-Oct-09	23.87	24.62	23.86	24.49	705,300	24.43
15-Oct-09	23.62	24.31	23.41	24.06	1,019,000	24.00
14-Oct-09	24.62	24.71	23.33	23.93	783,800	23.87
13-Oct-09	23.67	24.48	23.35	24.27	410,300	24.21
12-Oct-09	23.74	24.82	23.60	23.76	617,400	23.70
9-Oct-09	22.98	23.40	22.81	23.33	489,600	23.27
8-Oct-09	22.86	23.16	22.46	22.94	569,600	22.88
7-Oct-09	22.80	22.89	22.27	22.61	340,900	22.55
6-Oct-09	22.60	22.99	22.32	22.94	487,000	22.88
5-Oct-09	21.09	22.16	20.93	22.09	448,800	22.03
2-Oct-09	21.09	21.54	20.53	21.11	415,900	21.05
1-Oct-09	22.93	23.28	21.42	21.44	830,000	21.38
30-Sep-09	23.57	23.57	22.74	22.91	561,000	22.85
29-Sep-09	22.86	23.47	22.73	23.22	524,400	23.16
28-Sep-09	22.02	22.87	21.61	22.86	407,200	22.80
25-Sep-09	21.81	22.24	21.56	21.93	464,000	21.87
24-Sep-09	22.61	22.90	21.65	21.91	467,000	21.85
23-Sep-09	23.62	23.92	22.55	22.70	987,000	22.64
22-Sep-09	22.59	23.49	22.59	23.37	556,700	23.31
21-Sep-09	21.70	22.41	21.46	22.30	699,400	22.24
18-Sep-09	22.60	22.60	21.76	22.05	681,100	21.99
17-Sep-09	23.07	23.25	22.05	22.36	978,200	22.30
16-Sep-09	22.66	23.55	22.52	23.37	678,900	23.31
15-Sep-09	21.65	22.33	21.51	22.30	899,500	22.24
14-Sep-09	21.87	22.11	21.07	21.70	1,184,100	21.64
11-Sep-09	21.96	23.25	21.96	22.25	1,778,000	22.19
10-Sep-09	20.45	22.03	20.08	22.00	999,100	21.94
9-Sep-09	19.19	20.49	19.19	20.23	857,400	20.18
8-Sep-09	18.96	19.58	18.79	19.30	537,300	19.25
4-Sep-09	18.23	18.75	17.99	18.69	515,200	18.64
3-Sep-09	18.52	18.74	18.15	18.24	626,800	18.19
2-Sep-09	18.25	18.57	18.11	18.36	654,000	18.31
1-Sep-09	19.06	19.41	17.87	18.26	1,065,900	18.21
31-Aug-09	19.18	19.69	18.75	19.16	667,000	19.11
28-Aug-09	20.85	21.04	19.50	19.81	796,300	19.76
27-Aug-09	20.63	20.76	19.72	20.47	727,400	20.42
26-Aug-09	21.04	21.39	20.73	20.88	315,700	20.82
25-Aug-09	21.77	22.17	21.33	21.37	687,800	21.31
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions