PVAC - Penn Virginia Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201944.0145.7243.2845.6045.60252,700
Apr 22, 201941.8544.3240.9643.8343.83325,800
Apr 18, 201941.7041.9540.3741.1941.19232,300
Apr 17, 201941.4141.8841.1341.6641.66179,200
Apr 16, 201941.8142.3641.0641.2541.25224,300
Apr 15, 201943.4743.6341.1141.7141.71409,100
Apr 12, 201943.3843.3842.1243.0243.02308,500
Apr 11, 201942.8443.1341.3241.8841.88433,600
Apr 10, 201942.8943.4341.8942.9242.92289,600
Apr 09, 201944.8544.8541.9242.4242.42418,600
Apr 08, 201944.9346.2144.0844.9444.94175,200
Apr 05, 201943.3445.2443.3444.7644.76209,200
Apr 04, 201941.0644.5240.8043.3443.34205,000
Apr 03, 201942.8743.1440.2341.0741.07584,200
Apr 02, 201944.2944.5242.3642.7142.71228,200
Apr 01, 201944.7444.9543.5644.3044.30312,500
Mar 29, 201946.4547.0043.7944.1044.10445,900
Mar 28, 201945.1146.2144.2845.9545.95308,600
Mar 27, 201946.7948.3643.5145.5345.53621,300
Mar 26, 201947.5150.3945.1847.2547.25813,000
Mar 25, 201951.0451.0445.9246.8046.80618,500
Mar 22, 201956.0157.0051.4451.5151.51493,300
Mar 21, 201952.6154.5852.0554.3054.30258,600
Mar 20, 201950.7754.4450.7752.6552.65165,000
Mar 19, 201953.9554.9250.8051.0751.07163,100
Mar 18, 201953.2154.7453.2153.9453.94175,800
Mar 15, 201955.8257.2052.6052.6052.60445,600
Mar 14, 201957.5858.1155.2656.1656.16109,400
Mar 13, 201957.0358.2857.0357.7357.7370,300
Mar 12, 201954.7456.9954.7456.9756.9764,600
Mar 11, 201953.4556.0653.3754.4854.48139,700
Mar 08, 201953.0053.7252.7453.0453.0458,700
Mar 07, 201954.0354.9453.3453.7053.70118,500
Mar 06, 201955.0155.0153.7453.7953.7962,300
Mar 05, 201954.9155.5553.5055.2455.2495,900
Mar 04, 201954.6456.0853.7054.4954.4963,000
Mar 01, 201954.0455.0053.7354.3154.3175,700
Feb 28, 201954.9954.9953.3153.6653.6665,900
Feb 27, 201955.0055.6553.1054.9354.93149,900
Feb 26, 201955.4756.6854.9354.9354.9357,500
Feb 25, 201956.2356.9855.2655.9155.91142,100
Feb 22, 201956.4857.1555.8656.2456.2473,000
Feb 21, 201956.1157.1755.5056.0056.00115,600
Feb 20, 201955.0356.8155.0356.3556.3578,200
Feb 19, 201955.4456.3954.8955.2955.2960,500
Feb 15, 201955.6956.6954.7255.1855.18104,700
Feb 14, 201954.4356.0554.4055.0855.08145,800
Feb 13, 201952.6354.7552.6354.4354.4380,300
Feb 12, 201951.0352.6651.0352.4352.43105,500
Feb 11, 201950.1250.4448.5850.2450.24117,200
Feb 08, 201950.6550.6550.1350.3650.36123,600
Feb 07, 201951.9552.7049.3750.8050.80111,400
Feb 06, 201952.7752.8752.2852.4552.4540,000
Feb 05, 201953.3254.2852.4253.1253.1279,300
Feb 04, 201952.4753.9052.1353.8153.81114,600
Feb 01, 201952.9252.9252.1452.6952.6999,300
Jan 31, 201952.7554.0351.9352.4652.46100,900
Jan 30, 201952.0652.6551.5752.4852.48133,200
Jan 29, 201952.5252.8952.0952.1352.1381,100
Jan 28, 201953.3654.7851.8451.8951.8961,600
Jan 25, 201953.6954.8353.5554.2454.2454,600
Jan 24, 201952.9454.0751.2353.8353.83106,000
Jan 23, 201952.9253.5651.4552.7652.76150,300
Jan 22, 201954.5455.1552.2652.4652.46103,500
Jan 18, 201955.4855.8854.6555.0955.0987,700
Jan 17, 201954.5455.4053.8255.3155.31121,100
Jan 16, 201954.5655.3054.2454.9554.95131,300
Jan 15, 201954.2854.8753.6254.4554.4565,900
Jan 14, 201954.6255.8754.0554.1754.1779,800
Jan 11, 201956.8856.9655.1055.2255.2291,300
Jan 10, 201956.5858.0655.5857.6257.62132,100
Jan 09, 201956.8857.5055.3457.1557.15256,300
Jan 08, 201957.7957.7955.2256.1756.17191,000
Jan 07, 201956.5957.5155.5056.9056.90214,100
Jan 04, 201955.8457.4154.9456.0056.00253,400
Jan 03, 201956.5456.9953.9254.6054.60170,100
Jan 02, 201952.7057.1252.6556.0856.08190,300
Dec 31, 201854.7255.0553.0954.0654.06104,600
Dec 28, 201854.6755.5852.7254.2654.26109,100
Dec 27, 201853.0454.5251.6154.5154.51170,300
Dec 26, 201850.2954.2949.6054.2054.20215,200
Dec 24, 201851.3052.3449.5949.7049.7091,300
Dec 21, 201853.9054.5151.7651.9751.97574,400
Dec 20, 201853.4455.0052.6653.6153.61159,400
Dec 19, 201855.3356.9253.8454.0854.08122,600
Dec 18, 201856.6957.0754.0854.9654.96142,100
Dec 17, 201857.9960.0956.1956.6956.69215,800
Dec 14, 201860.7861.3158.2758.3258.32199,300
Dec 13, 201859.2461.7658.5861.2961.29154,500
Dec 12, 201858.0260.2358.0259.4359.43200,900
Dec 11, 201857.8358.9256.3757.0257.02106,700
Dec 10, 201857.9359.4756.4056.8256.82215,200
Dec 07, 201860.7362.9259.1159.3359.33141,700
Dec 06, 201858.9560.3757.4859.2759.27210,600
Dec 04, 201861.8462.8660.1860.5660.56109,400
Dec 03, 201860.1262.8058.2562.6562.65150,800
Nov 30, 201858.3158.9756.1358.1558.15189,000
Nov 29, 201858.6359.8257.0958.2658.26106,100
Nov 28, 201856.3458.8656.1258.4058.40291,100
Nov 27, 201855.6056.6254.7556.1256.12215,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...