PENN WEST PETROLEUM $10.17

up +0.31


24/5/2013 05:24 PM  |  NYSE : PWE  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

PWE historical data

Date Open High Low Close Volume
5/24/2013 9.79 10.24 9.78 10.17 18960
5/23/2013 9.77 9.98 9.73 9.86 24189
5/22/2013 9.86 10.22 9.78 9.99 46404
5/21/2013 9.72 9.86 9.66 9.78 23161
5/20/2013 9.49 9.85 9.49 9.85 20091
5/17/2013 9.23 9.51 9.15 9.49 26080
5/16/2013 9.20 9.36 9.13 9.24 20064
5/15/2013 9.20 9.32 9.10 9.20 28824
5/14/2013 9.29 9.48 9.22 9.29 24655
5/13/2013 9.31 9.32 9.16 9.28 21276
5/10/2013 9.29 9.30 9.05 9.29 24128
5/9/2013 9.57 9.58 9.29 9.32 34079
5/8/2013 9.50 9.59 9.41 9.54 39901
5/7/2013 9.93 10.09 9.48 9.49 46783
5/6/2013 9.75 10.10 9.62 9.92 75237
5/3/2013 9.42 9.51 9.32 9.44 28902
5/2/2013 9.13 9.50 9.11 9.31 44724
5/1/2013 9.18 9.20 9.00 9.07 21849
4/30/2013 9.15 9.26 9.08 9.23 19720
4/29/2013 9.13 9.33 9.13 9.16 19611
4/26/2013 9.19 9.20 8.90 9.01 22604
4/25/2013 9.11 9.35 9.04 9.22 29720
4/24/2013 8.75 9.01 8.73 9.00 28473
4/23/2013 8.88 8.91 8.65 8.70 30728
4/22/2013 8.73 8.91 8.62 8.86 31097
4/19/2013 8.86 8.90 8.59 8.68 30050
4/18/2013 8.92 9.10 8.59 8.83 55377
4/17/2013 9.22 9.24 8.66 8.70 65214
4/16/2013 9.40 9.59 9.20 9.30 33212
4/15/2013 9.83 9.86 9.19 9.19 53454
4/12/2013 10.11 10.22 9.84 9.94 39468
4/11/2013 10.21 10.23 9.99 10.06 30358
4/10/2013 10.84 11.01 10.10 10.14 68683
4/9/2013 10.32 10.92 10.26 10.83 32971
4/8/2013 10.15 10.38 10.13 10.26 36741
4/5/2013 9.83 10.21 9.74 10.12 58761
4/4/2013 10.13 10.19 9.88 9.93 29546
4/3/2013 10.40 10.51 10.05 10.13 22536
4/2/2013 10.64 10.67 10.42 10.43 18513
4/1/2013 10.78 10.81 10.57 10.62 14112
3/28/2013 10.82 10.87 10.62 10.76 17520
3/27/2013 10.99 11.05 10.80 10.83 14351
3/26/2013 11.24 11.24 10.76 11.03 25102
3/25/2013 11.58 11.66 11.29 11.42 16666
3/22/2013 11.61 11.69 11.48 11.54 17615
3/21/2013 11.63 11.77 11.52 11.56 16688
3/20/2013 11.62 11.70 11.53 11.66 22339
3/19/2013 11.46 11.65 11.36 11.52 20747
3/18/2013 11.43 11.74 11.42 11.47 23179
3/15/2013 11.12 11.64 11.10 11.63 32670
3/14/2013 10.76 11.08 10.75 11.05 18197
3/13/2013 11.04 11.04 10.76 10.79 18081
3/12/2013 11.00 11.19 10.85 11.01 28490
3/11/2013 10.71 11.00 10.54 10.93 28888
3/8/2013 10.36 10.71 10.31 10.65 30575
3/7/2013 9.95 10.31 9.93 10.26 23286
3/6/2013 9.66 9.99 9.59 9.91 20255
3/5/2013 9.65 9.74 9.57 9.65 19882
3/4/2013 9.72 9.76 9.55 9.59 18388
3/1/2013 9.70 9.78 9.59 9.75 14900
2/28/2013 9.65 9.79 9.60 9.72 17268
2/27/2013 9.67 9.77 9.61 9.69 18673
2/26/2013 9.72 9.84 9.53 9.71 62999
2/25/2013 9.99 10.03 9.64 9.66 23018
2/22/2013 9.88 10.03 9.85 9.91 17102
2/21/2013 10.04 10.05 9.80 9.86 25690
2/20/2013 10.30 10.37 10.03 10.06 17436
2/19/2013 10.11 10.40 10.05 10.30 21121
2/15/2013 10.58 10.64 10.12 10.13 27895
2/14/2013 10.57 10.81 10.43 10.67 21906
2/13/2013 10.58 10.60 10.41 10.43 14242
2/12/2013 10.61 10.78 10.54 10.59 13434
2/11/2013 10.70 10.71 10.55 10.65 9162
2/8/2013 10.68 10.79 10.65 10.72 9771
2/7/2013 10.82 10.83 10.54 10.72 13781
2/6/2013 10.59 10.80 10.59 10.78 14186
2/5/2013 10.32 10.74 10.22 10.70 20788
2/4/2013 10.13 10.34 10.02 10.29 16702
2/1/2013 10.17 10.24 10.05 10.22 20103
1/31/2013 10.25 10.28 10.11 10.12 16567
1/30/2013 10.33 10.38 10.23 10.25 13148
1/29/2013 10.38 10.43 10.22 10.37 15856
1/28/2013 10.40 10.43 10.31 10.34 13718
1/25/2013 10.41 10.50 10.30 10.39 20748
1/24/2013 10.74 10.76 10.46 10.46 15160
1/23/2013 10.82 10.87 10.70 10.72 10996
1/22/2013 10.75 10.89 10.59 10.84 17177
1/18/2013 10.56 10.71 10.53 10.70 11925
1/17/2013 10.45 10.62 10.36 10.60 14910
1/16/2013 10.41 10.44 10.29 10.40 15397
1/15/2013 10.36 10.47 10.18 10.45 19697
1/14/2013 10.34 10.47 10.14 10.45 23962
1/11/2013 10.51 10.55 10.21 10.36 22795
1/10/2013 10.83 10.90 10.10 10.51 43269
1/9/2013 11.01 11.02 10.84 10.90 11917
1/8/2013 11.13 11.17 10.91 10.99 13832
1/7/2013 11.26 11.33 11.07 11.16 23820
1/4/2013 11.12 11.31 11.06 11.26 15402
1/3/2013 10.97 11.23 10.86 11.07 22218
1/2/2013 11.20 11.22 10.85 10.99 15979
Marketplace
Trading Center