PVR PARTNERS $25.66

up +0.59


17/5/2013 05:17 PM  |  NYSE : PVR  |  Industries : Utilities / Natural Gas Distribution
Type:

PVR historical data

Date Open High Low Close Volume
12/27/2010 28.27 28.27 28.00 28.24 1085
12/23/2010 27.57 27.95 27.57 27.91 1032
12/22/2010 27.78 27.78 27.49 27.61 1725
12/21/2010 27.16 27.31 27.04 27.31 1196
12/20/2010 27.01 27.35 27.00 27.13 1587
12/17/2010 27.23 27.38 26.96 26.96 1387
12/16/2010 28.12 28.12 27.14 27.27 2290
12/15/2010 28.90 28.95 28.10 28.26 1144
12/14/2010 28.83 28.92 28.53 28.70 1255
12/13/2010 28.95 28.99 28.64 28.65 1028
12/10/2010 28.34 28.69 28.25 28.64 969
12/9/2010 28.57 28.57 28.20 28.33 723
12/8/2010 28.75 28.81 28.20 28.29 1660
12/7/2010 29.11 29.11 28.65 28.71 1324
12/6/2010 28.51 29.00 28.51 29.00 1410
12/3/2010 27.85 28.53 27.85 28.53 1529
12/2/2010 27.40 28.18 27.40 27.88 2644
12/1/2010 27.52 27.78 27.26 27.34 1089
11/30/2010 27.30 27.42 27.08 27.22 1026
11/29/2010 27.75 27.92 27.33 27.36 1668
11/26/2010 27.30 27.74 27.30 27.59 662
11/24/2010 27.97 28.00 27.46 27.49 1026
11/23/2010 27.50 27.66 27.34 27.58 1217
11/22/2010 27.40 27.65 27.21 27.57 1500
11/19/2010 27.25 27.52 27.00 27.43 1062
11/18/2010 27.52 27.52 27.15 27.27 1284
11/17/2010 27.00 27.37 26.70 27.05 930
11/16/2010 28.40 28.40 26.43 26.96 3910
11/15/2010 28.09 28.17 27.80 28.07 1522
11/12/2010 28.02 28.22 27.79 28.02 1770
11/11/2010 27.80 28.23 27.66 28.09 1599
11/10/2010 28.11 28.48 27.91 28.07 1802
11/9/2010 28.55 28.65 28.20 28.35 2570
11/8/2010 27.97 28.47 27.93 28.47 1100
11/5/2010 27.64 27.90 27.49 27.90 1988
11/4/2010 27.86 27.90 27.43 27.61 4114
11/3/2010 27.75 28.12 27.41 28.01 2607
11/2/2010 27.71 27.72 27.41 27.62 1047
11/1/2010 27.50 27.70 27.04 27.55 1571
10/29/2010 26.75 27.10 26.56 26.95 1574
10/28/2010 26.89 26.89 26.50 26.64 1263
10/27/2010 26.50 26.62 26.08 26.48 956
10/26/2010 26.30 26.55 25.99 26.45 1395
10/25/2010 26.00 26.25 25.77 26.06 1623
10/22/2010 25.80 25.80 25.50 25.60 1026
10/21/2010 26.00 26.06 25.50 25.75 1607
10/20/2010 25.98 26.14 25.85 25.93 1093
10/19/2010 26.18 26.18 25.75 25.89 1180
10/18/2010 25.84 26.20 25.80 26.17 969
10/15/2010 26.05 26.19 25.75 25.88 884
10/14/2010 26.20 26.37 25.85 26.05 1372
10/13/2010 26.00 26.39 25.94 26.08 2861
10/12/2010 25.72 26.00 25.51 25.97 1324
10/11/2010 25.81 25.92 25.53 25.85 1214
10/8/2010 25.54 25.73 25.26 25.62 1034
10/7/2010 25.70 25.70 25.24 25.48 1004
10/6/2010 25.30 25.64 25.18 25.63 1413
10/5/2010 25.31 25.37 25.12 25.17 1290
10/4/2010 25.26 25.46 24.78 25.13 1427
10/1/2010 24.98 25.45 24.83 25.34 1916
9/30/2010 24.71 24.77 24.51 24.65 938
9/29/2010 24.48 24.80 24.36 24.61 1132
9/28/2010 24.50 24.62 24.17 24.60 1279
9/27/2010 24.45 24.56 24.26 24.50 1380
9/24/2010 24.40 24.47 24.09 24.45 1944
9/23/2010 24.10 24.34 24.00 24.12 1125
9/22/2010 24.16 24.46 24.00 24.15 1424
9/21/2010 24.95 24.95 24.01 24.05 4794
9/20/2010 24.66 25.00 24.66 24.98 1152
9/17/2010 24.42 24.75 24.40 24.65 858
9/16/2010 24.06 24.54 24.06 24.48 883
9/15/2010 24.38 24.42 24.12 24.25 886
9/14/2010 24.25 24.50 24.25 24.30 1437
9/13/2010 24.28 24.30 24.00 24.26 1590
9/10/2010 24.05 24.09 23.87 23.96 926
9/9/2010 23.91 24.00 23.82 23.98 852
9/8/2010 23.81 24.00 23.72 23.82 883
9/7/2010 23.66 23.83 23.17 23.61 974
9/3/2010 23.89 23.89 23.40 23.54 1000
9/2/2010 23.61 23.76 23.39 23.70 1163
9/1/2010 22.72 23.59 22.72 23.48 1520
8/31/2010 22.58 22.67 22.30 22.41 1275
8/30/2010 22.74 22.74 22.37 22.58 1080
8/27/2010 22.24 22.68 22.15 22.68 970
8/26/2010 22.64 22.74 22.16 22.21 1526
8/25/2010 22.80 22.80 22.50 22.52 1284
8/24/2010 22.75 23.17 22.60 22.84 1182
8/23/2010 22.92 23.10 22.73 22.91 1371
8/20/2010 22.80 23.20 22.65 22.80 1346
8/19/2010 23.45 23.57 22.83 22.90 1396
8/18/2010 23.55 23.65 23.20 23.48 758
8/17/2010 23.55 23.98 23.43 23.60 1050
8/16/2010 23.62 23.99 23.31 23.49 1076
8/13/2010 22.97 23.65 22.88 23.59 1360
8/12/2010 22.76 23.06 22.54 22.92 1005
8/11/2010 23.39 23.39 22.54 23.04 2152
8/10/2010 23.57 23.89 23.47 23.50 860
8/9/2010 24.00 24.06 23.70 23.82 1293
8/6/2010 24.02 24.04 23.73 23.97 1049
8/5/2010 24.60 24.60 23.80 24.08 1346
Marketplace
Trading Center