PVAC - Penn Virginia Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201929.8130.6629.7530.1830.18401,536
Jul 15, 201930.4730.9029.4929.8329.83189,500
Jul 12, 201930.6531.6130.2230.3630.36294,900
Jul 11, 201930.5530.7529.7630.5730.57155,700
Jul 10, 201929.8730.7829.0530.4330.43215,600
Jul 09, 201928.2829.8127.7129.2429.24233,200
Jul 08, 201928.9929.6627.7028.2828.28225,200
Jul 05, 201929.3129.7628.5829.0629.06189,600
Jul 03, 201928.6429.6428.0829.5429.5483,300
Jul 02, 201930.2730.5528.1328.4028.40251,700
Jul 01, 201931.6231.9030.1430.8030.80283,800
Jun 28, 201930.3131.0030.1030.6830.68736,500
Jun 27, 201930.2030.7629.4730.2630.26236,500
Jun 26, 201928.5830.3828.3630.2030.20327,700
Jun 25, 201929.2829.7927.6928.0228.02309,500
Jun 24, 201930.6030.7529.2229.3729.37127,800
Jun 21, 201931.4632.0530.1930.5830.58542,900
Jun 20, 201930.9332.3130.9331.5331.53213,600
Jun 19, 201930.7430.7929.2129.9229.92116,500
Jun 18, 201929.9931.2329.9930.7330.73111,000
Jun 17, 201929.0229.8127.8729.6129.61159,000
Jun 14, 201929.3229.9028.7729.0629.06164,500
Jun 13, 201928.4329.4328.2129.3229.32132,900
Jun 12, 201929.0029.0027.3327.8627.86131,200
Jun 11, 201931.0131.3529.0429.2929.29167,700
Jun 10, 201931.8732.3830.5430.6230.62123,200
Jun 07, 201930.5632.0830.0331.7531.75141,800
Jun 06, 201929.5030.6928.9530.5830.58151,200
Jun 05, 201931.8131.9529.1329.5029.50185,300
Jun 04, 201931.1231.8930.6631.8131.81189,500
Jun 03, 201930.7331.2530.5030.8330.83165,200
May 31, 201930.6731.2230.1130.5030.50109,200
May 30, 201932.0032.6631.2531.4031.40143,000
May 29, 201932.0032.5930.9231.9131.91420,900
May 28, 201932.8033.1732.2232.5232.52139,800
May 24, 201933.2733.2732.4032.7832.78321,800
May 23, 201935.9935.9932.5832.7532.75446,400
May 22, 201937.4037.7135.8435.9035.90453,300
May 21, 201937.9838.5037.3137.8437.84183,300
May 20, 201937.8638.5537.0237.6237.62193,000
May 17, 201938.3539.2437.5538.2238.22254,200
May 16, 201938.3339.3137.8138.8538.85365,700
May 15, 201937.5238.4336.1338.2238.22308,600
May 14, 201937.9138.6536.9837.9137.91213,400
May 13, 201939.8540.4936.8537.6937.69506,100
May 10, 201943.2743.2739.5540.9940.99492,000
May 09, 201942.8443.4341.5143.2843.28226,100
May 08, 201942.7043.4042.1343.0643.06228,800
May 07, 201943.2343.7442.2042.7542.75274,000
May 06, 201940.5444.2940.3643.8943.89177,300
May 03, 201941.0241.5140.5641.3541.35266,400
May 02, 201941.6542.0240.4840.5840.58291,800
May 01, 201945.0545.3441.9042.4542.45277,900
Apr 30, 201945.2745.3544.5144.9044.90148,100
Apr 29, 201944.6545.3243.6045.0545.05168,900
Apr 26, 201944.5344.5343.3244.2444.24149,100
Apr 25, 201946.2146.4044.3645.0245.02261,500
Apr 24, 201945.7046.3444.6146.1846.18374,500
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, 201945.1146.2144.2845.9545.95288,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...