PIONEER SOUTHWEST $33.09

up +0.66


17/5/2013 05:17 PM  |  NYSE : PSE  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PSE historical data

Date Open High Low Close Volume
5/17/2013 32.70 33.33 32.70 33.09 2911
5/16/2013 32.35 32.70 32.04 32.43 3948
5/15/2013 32.07 32.26 31.76 32.14 3714
5/14/2013 31.31 32.56 31.31 32.38 4071
5/13/2013 31.30 31.90 31.30 31.76 2978
5/10/2013 31.15 31.72 30.53 31.65 8412
5/9/2013 31.83 32.05 31.27 31.59 17381
5/8/2013 30.86 32.36 30.65 32.20 68188
5/7/2013 26.10 26.10 25.74 26.05 1604
5/6/2013 25.24 26.00 25.02 26.00 729
5/3/2013 24.77 25.30 24.77 25.28 978
5/2/2013 25.58 25.58 24.75 24.89 1344
5/1/2013 25.59 25.61 25.11 25.35 204
4/30/2013 26.25 26.30 26.11 26.20 820
4/29/2013 26.00 26.25 25.86 26.24 965
4/26/2013 25.97 25.97 25.16 25.96 603
4/25/2013 25.67 26.05 25.50 25.85 661
4/24/2013 25.16 25.67 25.16 25.65 406
4/23/2013 25.00 25.24 25.00 25.08 325
4/22/2013 24.71 25.10 24.71 24.99 522
4/19/2013 25.07 25.20 24.72 24.76 615
4/18/2013 24.92 25.18 24.64 25.18 459
4/17/2013 24.97 25.03 24.57 24.92 387
4/16/2013 25.00 25.19 24.86 25.10 391
4/15/2013 25.55 25.55 24.79 24.81 744
4/12/2013 25.28 25.45 24.80 25.45 1305
4/11/2013 25.40 25.44 25.18 25.22 753
4/10/2013 25.43 25.45 25.28 25.36 743
4/9/2013 25.20 25.58 25.13 25.35 1274
4/8/2013 25.00 25.46 24.84 25.25 821
4/5/2013 24.56 25.04 24.34 24.94 629
4/4/2013 25.00 25.00 24.50 24.71 604
4/3/2013 25.28 25.30 24.62 24.89 880
4/2/2013 24.99 25.32 24.76 25.16 1158
4/1/2013 24.47 25.00 24.31 24.93 1074
3/28/2013 24.50 24.57 24.24 24.43 1838
3/27/2013 24.39 24.53 24.18 24.40 2367
3/26/2013 24.30 24.45 24.19 24.39 2927
3/25/2013 24.29 24.49 24.21 24.35 2121
3/22/2013 24.20 24.28 24.05 24.25 2851
3/21/2013 24.13 24.35 24.06 24.13 2366
3/20/2013 24.75 24.75 24.11 24.16 2960
3/19/2013 23.86 24.25 23.62 24.23 2570
3/18/2013 24.02 24.40 23.89 23.92 2673
3/15/2013 24.40 24.75 23.90 24.21 10832
3/14/2013 24.64 24.98 24.15 24.41 3644
3/13/2013 23.23 24.82 23.01 24.40 4781
3/12/2013 22.73 23.39 22.05 22.99 11076
3/11/2013 23.00 23.40 22.76 22.79 1471
3/8/2013 22.72 23.07 22.61 23.03 1115
3/7/2013 21.91 22.67 21.90 22.52 1228
3/6/2013 22.60 22.94 21.58 21.90 2027
3/5/2013 22.82 22.86 22.51 22.57 964
3/4/2013 22.87 23.20 22.70 22.85 1071
3/1/2013 23.50 23.50 22.86 22.92 1152
2/28/2013 23.83 24.06 23.50 23.52 643
2/27/2013 24.32 24.35 23.73 23.82 772
2/26/2013 24.11 24.71 24.02 24.21 2358
2/25/2013 24.20 24.41 23.80 23.83 1496
2/22/2013 24.03 24.43 23.78 24.31 900
2/21/2013 24.75 24.75 23.92 24.10 1427
2/20/2013 25.75 25.84 25.00 25.10 866
2/19/2013 26.17 26.29 25.40 25.65 1216
2/15/2013 26.27 26.30 25.92 26.25 503
2/14/2013 25.45 26.40 25.44 26.18 1137
2/13/2013 25.51 25.88 25.29 25.65 621
2/12/2013 25.69 25.90 25.30 25.53 960
2/11/2013 25.63 25.68 25.50 25.65 375
2/8/2013 25.75 25.75 25.11 25.68 358
2/7/2013 25.80 25.88 25.55 25.72 1108
2/6/2013 25.73 25.90 25.64 25.78 544
2/5/2013 25.74 25.84 25.39 25.83 775
2/4/2013 25.30 25.80 25.30 25.80 606
2/1/2013 25.75 25.83 25.31 25.55 524
1/31/2013 25.63 25.91 25.19 25.38 1462
1/30/2013 25.75 26.15 25.75 25.94 1140
1/29/2013 25.67 26.21 25.65 25.80 564
1/28/2013 25.70 25.90 25.37 25.80 604
1/25/2013 25.55 25.78 25.00 25.69 443
1/24/2013 25.58 25.78 25.38 25.48 395
1/23/2013 25.49 25.71 25.28 25.54 731
1/22/2013 25.22 25.73 25.04 25.63 637
1/18/2013 25.44 25.44 25.14 25.35 398
1/17/2013 25.15 25.35 25.08 25.26 762
1/16/2013 24.64 25.25 24.61 25.10 928
1/15/2013 24.36 24.75 24.33 24.62 416
1/14/2013 24.20 24.45 24.11 24.40 410
1/11/2013 24.00 24.30 23.93 24.30 950
1/10/2013 23.85 23.97 23.70 23.95 459
1/9/2013 23.79 23.92 23.67 23.87 288
1/8/2013 23.77 23.85 23.61 23.81 451
1/7/2013 23.61 23.81 23.60 23.72 933
1/4/2013 23.85 23.92 23.61 23.69 576
1/3/2013 23.30 23.78 23.26 23.71 986
1/2/2013 22.94 23.42 22.94 23.25 1094
12/31/2012 22.23 22.82 22.12 22.70 1525
12/28/2012 21.56 22.37 21.53 22.13 1080
12/27/2012 21.40 21.97 21.27 21.79 1110
12/26/2012 21.97 22.33 21.50 21.54 819
12/24/2012 21.97 22.00 21.75 21.83 428
Marketplace
Trading Center