PVR: Historical Prices for PENN VIRGINIA RES LP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	19.00	19.47	18.94	19.46	119,500	19.46
24-Nov-09	18.98	19.13	18.81	19.13	111,000	19.13
23-Nov-09	18.87	18.99	18.50	18.85	142,000	18.85
20-Nov-09	18.82	18.82	18.32	18.66	135,800	18.66
19-Nov-09	19.09	19.10	18.80	18.90	95,900	18.90
18-Nov-09	19.00	19.13	18.91	19.13	114,200	19.13
17-Nov-09	18.95	18.98	18.84	18.98	113,800	18.98
16-Nov-09	19.09	19.09	18.78	18.94	137,900	18.94
13-Nov-09	19.00	19.09	18.71	18.86	107,800	18.86
12-Nov-09	19.07	19.10	18.75	18.89	122,900	18.89
11-Nov-09	19.09	19.19	18.87	19.07	149,400	19.07
10-Nov-09	18.89	19.10	18.72	19.03	132,700	19.03
9-Nov-09	19.25	19.25	18.65	18.82	228,200	18.82
6-Nov-09	19.11	19.11	18.80	18.98	74,400	18.98
5-Nov-09	18.73	19.14	18.70	19.00	100,300	19.00
4-Nov-09	19.01	19.02	18.62	18.76	146,000	18.76
4-Nov-09	$ 0.47 Dividend
3-Nov-09	18.63	19.18	18.47	19.12	264,700	18.65
2-Nov-09	18.53	19.02	18.36	18.46	311,800	18.01
30-Oct-09	18.38	19.02	18.14	18.36	206,700	17.91
29-Oct-09	18.08	18.76	18.01	18.41	300,300	17.96
28-Oct-09	18.80	18.80	17.84	17.96	290,100	17.52
27-Oct-09	18.93	19.25	18.55	18.82	196,400	18.36
26-Oct-09	19.30	19.75	18.76	18.88	224,900	18.42
23-Oct-09	19.37	19.48	19.19	19.20	126,800	18.73
22-Oct-09	19.49	19.49	19.00	19.38	145,400	18.90
21-Oct-09	19.43	19.75	19.11	19.38	214,600	18.90
20-Oct-09	19.45	19.48	18.75	19.10	216,100	18.63
19-Oct-09	19.10	19.56	19.10	19.37	213,000	18.89
16-Oct-09	18.92	19.21	18.78	19.01	164,200	18.54
15-Oct-09	18.77	19.20	18.70	18.92	160,800	18.45
14-Oct-09	18.58	18.94	18.57	18.76	139,300	18.30
13-Oct-09	18.73	18.73	18.35	18.57	97,400	18.11
12-Oct-09	18.33	18.80	18.25	18.51	125,900	18.05
9-Oct-09	18.11	18.57	18.11	18.28	276,600	17.83
8-Oct-09	17.85	18.45	17.82	18.26	168,600	17.81
7-Oct-09	17.77	17.94	17.50	17.67	148,600	17.24
6-Oct-09	17.49	18.00	17.44	17.63	158,600	17.20
5-Oct-09	16.76	17.34	16.74	17.30	160,400	16.87
2-Oct-09	16.70	17.31	16.57	16.74	137,300	16.33
1-Oct-09	17.20	17.21	16.65	16.90	184,100	16.48
30-Sep-09	17.70	17.83	16.97	17.14	157,200	16.72
29-Sep-09	17.54	17.98	17.26	17.64	179,300	17.21
28-Sep-09	17.14	17.60	16.90	17.24	139,500	16.82
25-Sep-09	16.83	17.12	16.50	17.03	121,900	16.61
24-Sep-09	17.12	17.26	16.47	16.85	115,700	16.44
23-Sep-09	17.47	17.63	17.14	17.20	213,400	16.78
22-Sep-09	16.75	17.49	16.72	17.49	344,800	17.06
21-Sep-09	16.40	16.75	16.21	16.65	214,000	16.24
18-Sep-09	16.76	16.79	16.25	16.51	306,900	16.10
17-Sep-09	16.36	16.87	15.95	16.60	309,100	16.19
16-Sep-09	15.98	16.45	15.80	16.43	291,000	16.03
15-Sep-09	15.50	15.93	15.39	15.87	211,800	15.48
14-Sep-09	15.46	15.46	15.03	15.38	169,300	15.00
11-Sep-09	15.21	15.45	14.95	15.08	249,200	14.71
10-Sep-09	15.50	15.50	14.98	15.13	207,100	14.76
9-Sep-09	15.63	15.63	15.35	15.41	103,300	15.03
8-Sep-09	15.27	15.48	15.22	15.40	157,600	15.02
4-Sep-09	14.99	15.17	14.63	15.17	105,200	14.80
3-Sep-09	14.52	14.86	14.31	14.80	126,800	14.44
2-Sep-09	14.48	14.58	14.03	14.29	185,300	13.94
1-Sep-09	14.81	15.18	14.50	14.54	217,200	14.18
31-Aug-09	15.05	15.12	14.80	14.84	130,300	14.48
28-Aug-09	15.35	15.53	14.90	15.05	142,000	14.68
27-Aug-09	15.51	15.57	14.93	15.10	186,700	14.73
26-Aug-09	15.49	15.76	15.41	15.59	86,000	15.21
25-Aug-09	15.59	15.80	15.40	15.54	125,100	15.16
* 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