PVG: Historical Prices for PENN VIRGINIA GP HOL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.86	13.94	13.56	13.90	133,200	13.90
19-Nov-09	14.14	14.20	13.75	13.90	168,100	13.90
18-Nov-09	13.97	14.19	13.83	14.11	160,800	14.11
17-Nov-09	14.13	14.15	13.73	14.02	234,800	14.02
16-Nov-09	13.96	14.09	13.70	14.09	289,500	14.09
13-Nov-09	13.73	13.85	13.43	13.83	213,600	13.83
12-Nov-09	13.80	13.94	13.27	13.54	216,300	13.54
11-Nov-09	13.70	13.95	13.56	13.80	220,100	13.80
10-Nov-09	13.79	13.79	13.37	13.66	219,400	13.66
9-Nov-09	13.76	14.00	13.68	13.72	227,900	13.72
6-Nov-09	13.50	13.72	13.20	13.68	193,800	13.68
5-Nov-09	13.10	13.42	12.87	13.38	160,600	13.38
4-Nov-09	13.10	13.29	12.87	12.93	185,300	12.93
4-Nov-09	$ 0.38 Dividend
3-Nov-09	12.83	13.51	12.83	13.40	278,200	13.02
2-Nov-09	13.06	13.27	12.72	12.95	263,600	12.58
30-Oct-09	13.13	13.44	12.56	12.99	261,900	12.62
29-Oct-09	12.95	13.41	12.83	13.04	355,300	12.67
28-Oct-09	13.25	13.42	12.50	12.70	447,000	12.34
27-Oct-09	13.48	13.56	13.01	13.32	382,100	12.94
26-Oct-09	14.01	14.44	13.45	13.54	445,100	13.16
23-Oct-09	14.46	14.67	13.98	14.15	277,600	13.75
22-Oct-09	14.35	14.61	14.25	14.49	211,400	14.08
21-Oct-09	14.49	14.69	14.28	14.33	279,700	13.92
20-Oct-09	14.75	14.88	13.92	14.42	344,600	14.01
19-Oct-09	14.37	14.91	14.37	14.76	325,300	14.34
16-Oct-09	14.02	14.44	14.00	14.37	355,900	13.96
15-Oct-09	13.88	14.23	13.82	14.01	271,300	13.61
14-Oct-09	13.78	14.13	13.68	13.85	418,500	13.46
13-Oct-09	13.74	13.75	13.30	13.74	228,200	13.35
12-Oct-09	13.41	13.75	13.25	13.71	426,700	13.32
9-Oct-09	13.25	13.40	13.10	13.25	280,500	12.87
8-Oct-09	13.00	13.30	12.98	13.29	458,700	12.91
7-Oct-09	12.96	13.08	12.86	13.00	86,000	12.63
6-Oct-09	12.97	13.09	12.79	12.97	280,900	12.60
5-Oct-09	12.50	12.85	12.49	12.79	100,900	12.43
2-Oct-09	12.40	12.63	12.27	12.55	133,200	12.19
1-Oct-09	12.80	12.90	12.37	12.45	220,400	12.10
30-Sep-09	13.00	13.04	12.71	12.83	182,600	12.47
29-Sep-09	13.01	13.06	12.70	12.91	188,100	12.54
28-Sep-09	12.90	13.00	12.74	12.90	291,600	12.53
25-Sep-09	12.45	12.89	12.43	12.81	227,800	12.45
24-Sep-09	12.90	12.97	12.10	12.51	377,300	12.16
23-Sep-09	12.87	13.15	12.74	12.85	435,900	12.49
22-Sep-09	12.90	12.90	12.61	12.87	534,100	12.51
21-Sep-09	12.65	12.70	12.51	12.70	233,500	12.34
18-Sep-09	12.63	12.75	12.50	12.75	292,900	12.39
17-Sep-09	12.86	12.88	12.50	12.50	378,100	12.15
16-Sep-09	12.68	12.95	12.65	12.80	592,400	12.44
15-Sep-09	12.70	12.81	12.59	12.65	1,243,600	12.29
14-Sep-09	12.29	12.66	12.20	12.60	1,187,700	12.24
11-Sep-09	12.18	12.50	12.10	12.38	4,997,900	12.03
10-Sep-09	12.72	12.88	12.30	12.30	845,400	11.95
9-Sep-09	14.51	14.51	13.13	13.21	92,300	12.84
8-Sep-09	13.70	14.00	13.67	13.82	18,100	13.43
4-Sep-09	13.28	13.67	13.06	13.46	41,500	13.08
3-Sep-09	13.44	13.78	13.02	13.28	71,500	12.90
2-Sep-09	13.25	13.25	12.63	13.20	87,200	12.83
1-Sep-09	13.81	14.04	12.97	13.33	70,200	12.95
31-Aug-09	14.19	14.41	13.83	13.95	41,100	13.55
28-Aug-09	14.39	14.55	14.01	14.28	16,600	13.88
27-Aug-09	14.62	14.76	13.90	14.32	53,200	13.91
26-Aug-09	14.56	15.14	14.52	14.68	35,100	14.26
25-Aug-09	14.79	15.50	14.67	14.83	64,800	14.41
24-Aug-09	15.28	15.28	14.64	14.69	19,000	14.27
21-Aug-09	14.40	15.06	14.40	15.04	42,600	14.61
20-Aug-09	14.25	14.40	13.93	14.24	48,800	13.84
* 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