Penn Virginia Corporation (PVAC) Historical Stock Data
30.66 ↑0.00 (0.00%)
As of October 15, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, PVAC is up 1.04% a day on average. There have been 17 days where Penn Virginia Corporation closed green and 13 days where PVAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-15 | 32.04 | 30.66 | ↓$1.38 (-4.30%) | 30.19 | 32.44 | 624.66K |
| 2021-10-14 | 33.06 | 31.62 | ↓$1.44 (-4.36%) | 31.32 | 33.28 | 461.48K |
| 2021-10-13 | 33.03 | 32.47 | ↓$0.56 (-1.70%) | 31.72 | 33.28 | 561.64K |
| 2021-10-12 | 33.37 | 33.30 | ↓$0.07 (-0.21%) | 32.86 | 34.50 | 625.55K |
| 2021-10-11 | 34.65 | 33.77 | ↓$0.88 (-2.54%) | 33.18 | 35.31 | 712.07K |
| 2021-10-08 | 32.15 | 33.49 | ↑$1.34 (4.17%) | 32.15 | 34.58 | 0.94M |
| 2021-10-07 | 30.95 | 31.40 | ↑$0.45 (1.45%) | 30.07 | 31.57 | 792.86K |
| 2021-10-06 | 28.82 | 30.65 | ↑$1.83 (6.35%) | 28.31 | 31.73 | 872.46K |
| 2021-10-05 | 32.88 | 30.19 | ↓$2.69 (-8.18%) | 29.88 | 32.88 | 871.21K |
| 2021-10-04 | 29.79 | 32.32 | ↑$2.53 (8.49%) | 29.53 | 32.43 | 889.65K |
| 2021-10-01 | 26.76 | 29.20 | ↑$2.44 (9.12%) | 26.66 | 29.35 | 584.32K |
| 2021-09-30 | 24.60 | 26.67 | ↑$2.07 (8.41%) | 24.38 | 27.09 | 709.23K |
| 2021-09-29 | 23.95 | 24.70 | ↑$0.75 (3.13%) | 23.19 | 24.91 | 351.65K |
| 2021-09-28 | 24.34 | 23.82 | ↓$0.52 (-2.14%) | 23.50 | 24.80 | 231.14K |
| 2021-09-27 | 24.00 | 23.87 | ↓$0.13 (-0.54%) | 23.64 | 24.76 | 407.68K |
| 2021-09-24 | 22.63 | 23.44 | ↑$0.81 (3.58%) | 22.52 | 23.70 | 234.42K |
| 2021-09-23 | 21.43 | 23.12 | ↑$1.69 (7.89%) | 21.26 | 23.29 | 304.92K |
| 2021-09-22 | 20.49 | 21.19 | ↑$0.70 (3.42%) | 20.45 | 21.43 | 249.77K |
| 2021-09-21 | 20.33 | 20.03 | ↓$0.30 (-1.48%) | 19.28 | 20.39 | 185.99K |
| 2021-09-20 | 20.00 | 20.03 | ↑$0.03 (0.15%) | 19.59 | 20.41 | 319.20K |
| 2021-09-17 | 21.26 | 21.33 | ↑$0.07 (0.33%) | 20.67 | 21.54 | 501.95K |
| 2021-09-16 | 21.22 | 21.23 | ↑$0.01 (0.05%) | 20.50 | 21.35 | 236.70K |
| 2021-09-15 | 20.49 | 21.27 | ↑$0.78 (3.81%) | 20.49 | 21.70 | 443.87K |
| 2021-09-14 | 21.00 | 20.21 | ↓$0.79 (-3.76%) | 19.88 | 21.00 | 310.18K |
| 2021-09-13 | 20.49 | 20.79 | ↑$0.30 (1.46%) | 20.49 | 21.45 | 282.88K |
| 2021-09-10 | 20.31 | 20.22 | ↓$0.09 (-0.44%) | 20.03 | 20.69 | 263.05K |
| 2021-09-09 | 19.31 | 19.81 | ↑$0.50 (2.59%) | 19.06 | 20.42 | 254.05K |
| 2021-09-08 | 20.01 | 19.46 | ↓$0.55 (-2.75%) | 19.34 | 20.31 | 201.67K |
| 2021-09-07 | 19.38 | 19.85 | ↑$0.47 (2.43%) | 19.08 | 20.24 | 187.42K |
| 2021-09-03 | 20.55 | 19.88 | ↓$0.67 (-3.26%) | 19.75 | 20.74 | 195.79K |
Create an account or log in to view more rows.
$PVAC the time is near
$PVAC Ride this train. You won't regret.
$PVAC Stair stepping nicely
$PVAC is the dump over
$PVAC bounce back baby
$PVAC recovery hasn’t even started yet.. imo
$PVAC Buy the dip.
$PVAC where’s the WSB guys at? Still sleeping?
$PVAC Buy now
$PVAC love when bulls come out