PVR PARTNERS $27.18

down -0.04


19/6/2013 04:19 PM  |  NYSE : PVR  |  Industries : Utilities / Natural Gas Distribution
Type:

PVR historical data

Date Open High Low Close Volume
9/5/2008 23.23 23.23 22.26 23.04 909
9/4/2008 23.55 23.55 22.66 23.02 1341
9/3/2008 24.11 24.35 23.50 23.55 939
9/2/2008 24.68 25.23 24.00 24.12 1598
8/29/2008 24.90 25.19 24.60 24.86 849
8/28/2008 24.59 24.89 24.25 24.89 783
8/27/2008 24.46 24.60 23.99 24.57 861
8/26/2008 24.05 24.13 23.67 23.86 715
8/25/2008 24.30 24.36 23.75 23.77 682
8/22/2008 24.41 24.68 24.05 24.36 553
8/21/2008 24.51 24.67 24.15 24.40 848
8/20/2008 23.56 24.10 23.56 24.09 1106
8/19/2008 23.59 23.69 23.35 23.52 1103
8/18/2008 24.40 24.40 23.65 23.69 881
8/15/2008 24.74 24.85 24.00 24.08 749
8/14/2008 24.60 24.90 24.45 24.70 861
8/13/2008 24.20 24.58 24.00 24.54 1078
8/12/2008 23.74 24.13 23.46 23.93 871
8/11/2008 22.68 23.46 22.52 23.46 2004
8/8/2008 22.97 22.97 22.53 22.77 1140
8/7/2008 23.65 23.65 22.59 22.91 1003
8/6/2008 22.27 22.95 21.86 22.32 3409
8/5/2008 22.70 22.90 22.10 22.27 2055
8/4/2008 24.24 24.44 23.00 23.11 1162
8/1/2008 24.20 24.38 23.90 24.02 561
7/31/2008 25.18 25.18 24.12 24.36 779
7/30/2008 24.74 25.56 24.10 25.47 1297
7/29/2008 24.57 24.85 24.25 24.33 781
7/28/2008 24.95 25.14 24.49 24.56 750
7/25/2008 23.98 24.80 23.90 24.72 942
7/24/2008 23.81 24.24 23.63 23.76 617
7/23/2008 24.85 24.90 23.94 23.99 1230
7/22/2008 25.17 25.17 24.60 24.79 1137
7/21/2008 24.52 25.15 24.44 25.06 844
7/18/2008 24.19 24.52 24.01 24.26 681
7/17/2008 24.63 25.08 23.82 24.10 1042
7/16/2008 25.61 25.61 24.64 24.78 885
7/15/2008 25.78 25.98 25.05 25.20 864
7/14/2008 26.29 26.29 25.79 26.03 509
7/11/2008 25.60 25.99 25.56 25.78 731
7/10/2008 25.20 26.32 25.20 25.62 1186
7/9/2008 24.74 25.72 24.74 25.41 1644
7/8/2008 24.78 25.20 23.50 24.48 2154
7/7/2008 25.25 25.55 24.56 24.89 1090
7/2/2008 27.32 27.38 26.08 26.44 1456
7/1/2008 27.24 27.24 26.60 27.07 1198
6/30/2008 27.17 27.50 26.46 27.08 1680
6/27/2008 26.92 27.14 26.81 26.82 1230
6/26/2008 27.98 27.98 26.76 27.17 1242
6/25/2008 27.54 27.73 27.38 27.62 1102
6/24/2008 28.15 28.15 27.50 27.76 1341
6/23/2008 28.02 28.25 27.76 28.16 1511
6/20/2008 27.82 28.23 27.63 27.63 1187
Marketplace
Trading Center