$0.95 -0.00 (%) Penn West Petroleum Ltd - New York Stock Exchange, Inc.

May. 4, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWE historical data

Date Open High Low Close Volume
5/3/20161.041.040.940.951,296,346
5/2/20161.141.141.031.041,244,902
4/29/20161.171.211.141.141,177,511
4/28/20161.201.211.121.141,851,181
4/27/20161.111.191.101.192,151,220
4/26/20161.061.121.051.10795,841
4/25/20161.091.121.051.071,114,233
4/22/20161.061.111.061.091,300,223
4/21/20161.091.101.041.041,101,667
4/20/20161.031.121.021.091,856,630
4/19/20161.001.051.001.051,521,875
4/18/20160.921.000.911.00958,456
4/15/20160.971.000.951.00523,522
4/14/20161.001.000.970.99596,182
4/13/20161.021.040.980.991,251,076
4/12/20160.931.040.931.023,908,293
4/11/20160.920.950.910.941,215,146
4/8/20160.920.940.900.931,547,436
4/7/20160.890.930.870.93491,740
4/6/20160.880.920.870.91509,024
4/5/20160.880.900.850.88483,028
4/4/20160.900.920.880.89575,089
4/1/20160.910.920.880.91412,785
3/31/20160.910.940.910.93492,141
3/30/20160.940.960.910.92674,439
3/29/20160.900.920.880.90378,677
3/28/20160.890.920.870.90407,799
3/24/20160.890.910.860.89605,952
3/23/20160.930.930.890.901,382,931
3/22/20160.930.980.930.941,072,669
3/21/20160.970.980.900.961,692,442
3/18/20161.011.040.900.922,788,250
3/17/20161.031.050.981.012,117,372
3/16/20160.991.000.920.97985,301
3/15/20160.930.950.840.952,306,523
3/14/20161.001.000.910.962,305,625
3/11/20161.091.111.001.042,526,178
3/10/20161.101.150.991.034,384,978
3/9/20161.211.251.171.231,295,476
3/8/20161.321.331.141.152,989,856
3/7/20161.211.301.211.293,058,287
3/4/20161.151.241.151.202,715,872
3/3/20161.081.171.071.132,669,058
3/2/20160.971.090.971.082,700,591
3/1/20160.970.990.950.981,295,836
2/29/20160.970.980.930.93965,108
2/26/20160.960.980.930.97906,024
2/25/20160.950.960.880.95768,048
2/24/20160.880.960.860.951,076,693
2/23/20161.011.010.920.931,428,089
2/22/20160.971.050.971.012,061,124
2/19/20160.940.960.910.941,338,202
2/18/20160.980.990.950.972,112,272
2/17/20160.850.970.850.972,831,726
2/16/20160.860.880.830.832,634,777
2/12/20160.760.830.750.832,210,308
2/11/20160.680.790.680.791,718,506
2/10/20160.740.750.690.741,272,668
2/9/20160.750.770.700.711,853,657
2/8/20160.780.790.740.793,054,233
2/5/20160.770.790.740.782,147,647
2/4/20160.780.820.750.772,676,758
2/3/20160.710.770.680.763,016,819
2/2/20160.670.690.650.692,485,679
2/1/20160.700.710.650.712,388,854
1/29/20160.750.770.720.734,199,256
1/28/20160.750.770.690.694,007,710
1/27/20160.680.750.660.712,293,535
1/26/20160.650.700.650.692,339,929
1/25/20160.680.700.630.641,811,674
1/22/20160.690.730.660.734,495,340
1/21/20160.530.610.530.603,829,724
1/20/20160.540.560.480.534,795,217
1/19/20160.580.600.540.542,536,502
1/15/20160.540.610.520.612,671,285
1/14/20160.560.610.550.602,864,648
1/13/20160.620.660.550.553,491,277
1/12/20160.610.640.530.592,479,110
1/11/20160.690.700.600.612,070,748
1/8/20160.730.730.670.701,444,628
1/7/20160.760.780.680.692,402,320
1/6/20160.830.830.790.802,392,077
1/5/20160.880.880.840.841,020,328
1/4/20160.860.920.840.871,301,907
12/31/20150.850.880.820.842,677,068
12/30/20150.860.890.850.862,731,368
12/29/20150.920.940.870.911,905,200
12/28/20150.930.940.860.881,746,907
12/24/20150.961.000.950.96590,207
12/23/20150.900.980.900.943,366,156
12/22/20150.920.930.890.891,216,315
12/21/20150.920.970.910.911,250,839
12/18/20150.910.970.900.922,835,999
12/17/20150.930.950.870.911,707,787
12/16/20151.011.080.950.972,045,825
12/15/20150.971.050.971.021,938,490
12/14/20150.900.960.890.962,036,077
12/11/20150.880.930.840.912,409,102
12/10/20150.820.940.820.911,948,324
12/9/20150.810.880.810.861,376,033
  • Showing 1-100 of 2,137 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center