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
9/2/2010 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
8/4/2010 24.25 24.25 23.53 23.89 1587
8/3/2010 24.28 24.48 24.05 24.20 1808
8/2/2010 24.16 24.44 24.07 24.31 1847
7/30/2010 23.34 24.15 23.34 24.15 2078
7/29/2010 23.94 23.94 23.31 23.58 1537
7/28/2010 23.70 23.93 23.48 23.69 1338
7/27/2010 23.86 24.03 23.56 23.65 1307
7/26/2010 24.06 24.06 23.76 24.01 1196
7/23/2010 23.47 23.98 23.31 23.96 1627
7/22/2010 23.65 23.99 23.63 23.70 1274
7/21/2010 23.50 23.58 23.24 23.57 1066
7/20/2010 22.91 23.40 22.90 23.40 1361
7/19/2010 23.04 23.05 22.13 23.01 1577
7/16/2010 23.00 23.06 22.59 22.74 1430
7/15/2010 22.93 22.93 22.40 22.86 1008
7/14/2010 22.94 23.03 22.70 22.70 1358
7/13/2010 22.45 22.88 22.45 22.88 1352
7/12/2010 22.77 22.77 22.18 22.36 1048
7/9/2010 22.26 22.66 22.05 22.60 1447
7/8/2010 21.84 22.19 21.70 22.03 1179
7/7/2010 20.92 22.16 20.92 21.84 2046
7/6/2010 21.14 21.30 20.86 21.10 780
7/2/2010 20.59 21.28 20.59 20.89 959
7/1/2010 20.80 21.29 20.26 20.76 1581
6/30/2010 20.49 21.30 20.49 20.91 1721
6/29/2010 20.50 20.51 20.00 20.49 1602
6/28/2010 20.95 20.97 20.73 20.74 1220
6/25/2010 21.11 21.11 20.73 20.90 1327
6/24/2010 21.10 21.41 20.80 21.10 1130
6/23/2010 21.40 21.42 20.90 21.19 912
6/22/2010 21.30 21.47 21.14 21.37 1137
6/21/2010 21.57 21.57 21.15 21.29 1740
6/18/2010 21.19 21.30 20.89 21.02 1065
6/17/2010 21.25 21.39 20.82 21.03 714
6/16/2010 21.55 21.71 20.95 21.16 1675
6/15/2010 21.47 21.58 21.04 21.58 1416
6/14/2010 21.01 21.53 21.01 21.12 1589
6/11/2010 20.55 21.00 20.24 20.99 843
6/10/2010 20.22 20.56 19.86 20.55 1325
6/9/2010 20.05 20.58 19.68 19.78 1254
6/8/2010 19.90 20.00 19.70 19.94 1460
6/7/2010 19.75 20.21 19.37 19.63 1426
6/4/2010 20.36 20.60 19.53 19.75 2503
6/3/2010 20.32 20.74 20.05 20.54 1903
6/2/2010 20.19 20.46 19.80 20.03 2955
6/1/2010 20.43 21.00 20.43 20.62 1616
5/28/2010 21.30 21.46 20.66 20.72 1363
5/27/2010 20.82 21.32 20.67 21.16 1016
5/26/2010 19.86 20.80 19.76 20.37 2128
5/25/2010 18.73 19.50 18.51 19.50 1767
5/24/2010 18.94 20.11 18.94 19.66 1810
5/21/2010 18.14 19.55 18.00 19.22 2637
5/20/2010 18.63 19.17 18.10 18.59 3902
5/19/2010 19.99 20.00 18.56 19.53 4233
5/18/2010 21.23 21.57 20.10 20.38 2535
5/17/2010 21.83 21.88 20.57 21.22 2192
5/14/2010 22.64 22.66 21.66 21.82 1695
5/13/2010 22.75 22.90 22.30 22.57 1025
5/12/2010 22.27 22.83 22.09 22.54 1150
5/11/2010 22.46 22.50 21.94 22.05 1178
5/10/2010 21.68 22.57 21.04 22.22 3040
5/7/2010 20.69 20.99 19.51 20.50 2800
5/6/2010 22.70 22.92 10.01 20.05 9389
5/5/2010 22.55 22.95 20.55 22.48 3922
5/4/2010 23.68 23.68 22.73 23.09 1889
5/3/2010 23.79 23.96 23.34 23.65 1170
4/30/2010 23.89 24.17 23.65 23.67 768
4/29/2010 24.21 24.21 23.54 23.92 1696
4/28/2010 24.56 24.69 24.25 24.35 1011
4/27/2010 24.64 24.75 24.13 24.24 1195
4/26/2010 24.52 24.75 24.42 24.53 1183
4/23/2010 23.78 24.38 23.78 24.31 905
4/22/2010 23.91 23.97 23.61 23.97 930
4/21/2010 24.00 24.00 23.65 23.93 839
4/20/2010 23.75 23.93 23.53 23.93 846
4/19/2010 23.64 23.64 23.18 23.58 851
4/16/2010 23.47 23.69 22.86 23.32 1718
4/15/2010 23.75 23.90 23.65 23.69 739
4/14/2010 23.59 23.90 23.57 23.78 1207
Marketplace
Trading Center