PVR PARTNERS $26.20

up +0.01


24/5/2013 04:24 PM  |  NYSE : PVR  |  Industries : Utilities / Natural Gas Distribution
Type:

PVR historical data

Date Open High Low Close Volume
5/26/2011 25.66 25.79 25.57 25.74 1906
5/25/2011 25.58 25.75 25.44 25.66 2706
5/24/2011 25.60 25.87 25.50 25.60 2275
5/23/2011 25.40 25.67 25.25 25.47 2398
5/20/2011 25.53 25.80 25.31 25.65 1859
5/19/2011 25.35 25.79 25.27 25.56 2957
5/18/2011 24.65 25.58 24.65 25.31 3433
5/17/2011 25.18 25.40 24.00 24.65 8874
5/16/2011 25.46 25.88 25.25 25.36 3677
5/13/2011 25.78 25.98 25.20 25.57 2943
5/12/2011 26.00 26.00 25.52 25.69 4190
5/11/2011 26.40 26.46 25.62 26.07 3394
5/10/2011 26.60 26.64 26.36 26.50 2068
5/9/2011 26.37 26.60 26.35 26.49 2230
5/6/2011 25.86 26.84 25.86 26.24 2354
5/5/2011 26.21 26.49 25.65 25.96 3149
5/4/2011 26.90 26.90 25.76 26.36 4662
5/3/2011 27.86 27.96 27.38 27.42 3470
5/2/2011 28.31 28.31 27.77 27.86 3047
4/29/2011 28.12 28.30 28.00 28.16 4270
4/28/2011 28.00 28.20 27.88 28.06 3195
4/27/2011 27.97 28.13 27.55 28.11 3646
4/26/2011 27.60 27.89 27.49 27.82 1862
4/25/2011 27.98 28.00 27.29 27.61 3644
4/21/2011 27.70 27.97 27.59 27.91 1751
4/20/2011 27.47 27.68 27.27 27.57 1998
4/19/2011 27.05 27.38 27.05 27.34 1659
4/18/2011 26.95 27.13 26.63 27.04 2084
4/15/2011 26.90 27.18 26.66 27.09 2201
4/14/2011 26.93 27.09 26.56 26.90 2534
4/13/2011 27.16 27.25 26.94 27.13 1970
4/12/2011 27.35 27.40 26.82 27.15 9939
4/11/2011 27.64 27.70 27.41 27.50 1740
4/8/2011 27.57 27.73 27.50 27.69 1598
4/7/2011 27.69 27.75 27.47 27.65 1771
4/6/2011 27.70 27.71 27.43 27.56 2655
4/5/2011 27.40 27.72 27.40 27.62 2466
4/4/2011 27.66 27.74 27.46 27.55 2312
4/1/2011 27.83 27.83 27.49 27.59 2168
3/31/2011 27.61 27.80 27.59 27.70 2622
3/30/2011 27.52 27.77 27.52 27.70 2433
3/29/2011 27.64 27.65 27.51 27.61 2393
3/28/2011 27.80 27.90 27.56 27.61 2813
3/25/2011 27.64 27.85 27.55 27.77 2513
3/24/2011 27.85 28.00 27.49 27.71 3316
3/23/2011 27.80 27.86 27.67 27.76 2422
3/22/2011 27.87 27.96 27.62 27.80 2587
3/21/2011 28.10 28.12 27.46 27.89 5904
3/18/2011 26.76 28.05 26.65 28.05 17558
3/17/2011 25.95 26.54 25.73 26.51 5634
3/16/2011 25.29 26.28 25.00 25.51 12950
3/15/2011 25.02 25.48 24.60 24.91 10916
3/14/2011 25.65 25.90 24.83 25.02 14778
3/11/2011 25.53 26.35 24.41 25.74 9831
3/10/2011 26.50 26.76 25.84 26.05 2550
3/9/2011 28.35 28.35 25.68 26.62 10301
3/8/2011 28.40 28.58 28.18 28.32 1275
3/7/2011 28.99 29.10 28.19 28.47 1286
3/4/2011 28.70 28.99 28.64 28.92 1252
3/3/2011 28.16 28.61 28.13 28.55 960
3/2/2011 28.22 28.45 28.01 28.16 913
3/1/2011 28.64 28.70 28.19 28.26 823
2/28/2011 28.59 28.67 28.35 28.58 1020
2/25/2011 28.37 28.67 28.27 28.52 931
2/24/2011 28.00 28.64 28.00 28.34 905
2/23/2011 28.50 28.61 28.02 28.10 1107
2/22/2011 28.62 28.75 28.00 28.01 1339
2/18/2011 28.19 28.62 28.14 28.62 2711
2/17/2011 27.55 28.30 27.43 28.23 2277
2/16/2011 27.38 27.65 27.15 27.45 2780
2/15/2011 27.44 27.49 27.13 27.36 1770
2/14/2011 27.02 27.50 27.02 27.36 2358
2/11/2011 27.59 27.59 26.15 26.82 4484
2/10/2011 27.26 27.82 27.09 27.48 2151
2/9/2011 28.00 28.00 27.70 27.94 1021
2/8/2011 27.81 27.97 27.62 27.97 1398
2/7/2011 28.74 28.74 27.92 28.03 1546
2/4/2011 28.45 28.60 28.16 28.40 1958
2/3/2011 28.40 28.40 27.84 28.28 2177
2/2/2011 28.65 28.65 28.25 28.53 1286
2/1/2011 28.28 28.76 28.13 28.42 1782
1/31/2011 27.86 28.21 27.69 28.02 1241
1/28/2011 28.03 28.12 27.56 27.74 1100
1/27/2011 28.46 28.46 27.96 28.03 1029
1/26/2011 28.00 28.45 27.83 28.24 1546
1/25/2011 28.19 28.19 27.42 27.79 1593
1/24/2011 27.41 28.09 27.38 27.90 1604
1/21/2011 27.57 27.79 27.26 27.41 1627
1/20/2011 28.26 28.40 27.00 27.50 2579
1/19/2011 28.88 28.89 28.21 28.35 1604
1/18/2011 28.99 29.10 28.78 28.84 1304
1/14/2011 28.85 29.02 28.80 28.92 1266
1/13/2011 28.50 29.00 28.47 28.92 1846
1/12/2011 28.43 28.60 28.02 28.38 1708
1/11/2011 28.38 28.42 27.90 27.93 1924
1/10/2011 28.30 28.60 28.16 28.25 1478
1/7/2011 28.11 28.58 27.94 28.14 1072
1/6/2011 28.38 28.38 27.66 27.93 1326
1/5/2011 28.01 28.04 27.54 27.81 2108
1/4/2011 28.71 28.74 27.91 28.12 1321
Marketplace
Trading Center