$2.23 -0.02 (%) Penn West Petroleum Ltd - NYSE

Dec. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWE historical data

Date Open High Low Close Volume
12/26/20142.342.402.212.233,289,521
12/24/20142.182.282.162.252,819,739
12/23/20142.172.222.112.204,944,291
12/22/20142.302.302.152.176,766,977
12/19/20142.252.442.192.3310,120,281
12/18/20142.362.402.152.289,021,584
12/17/20142.082.311.982.1817,527,514
12/16/20142.002.131.952.0210,052,798
12/15/20142.222.261.941.989,118,921
12/12/20142.192.322.102.156,703,238
12/11/20142.272.452.202.216,312,695
12/10/20142.622.642.212.3410,987,224
12/9/20142.642.832.642.664,262,414
12/8/20142.883.092.552.615,507,116
12/5/20142.953.072.902.916,577,683
12/4/20143.333.332.862.9411,570,129
12/3/20143.303.513.293.354,484,031
12/2/20143.293.523.233.336,252,927
12/1/20143.463.503.223.376,303,792
11/28/20143.984.003.513.537,764,496
11/26/20144.534.534.364.372,295,520
11/25/20144.544.614.374.553,585,829
11/24/20144.664.664.464.533,096,415
11/21/20144.514.734.504.674,470,566
11/20/20144.154.424.144.403,828,944
11/19/20144.244.264.104.142,228,237
11/18/20144.234.254.104.213,778,540
11/17/20144.104.284.074.173,863,373
11/14/20144.084.254.034.222,316,776
11/13/20144.364.364.014.063,697,718
11/12/20144.214.424.164.373,362,071
11/11/20144.194.274.004.243,366,191
11/11/20140.040.040.040.040
11/10/20144.444.554.144.154,852,386
11/7/20144.084.434.054.315,461,920
11/6/20144.184.204.034.053,803,910
11/5/20144.164.414.034.164,843,863
11/4/20144.334.344.054.056,841,554
11/3/20144.534.644.424.452,977,214
10/31/20144.474.534.364.523,811,952
10/31/20140.040.040.040.040
10/30/20144.574.614.454.502,157,286
10/30/20140.040.040.040.04308,300
10/29/20144.594.674.544.624,770,355
10/29/20140.040.050.040.04234,870
10/28/20144.584.644.514.554,770,501
10/28/20140.040.040.040.0410,200
10/27/20144.704.704.524.546,217,754
10/27/20140.040.040.040.04118,581
10/24/20144.894.914.734.743,348,154
10/24/20140.040.040.040.040
10/23/20145.015.024.784.908,108,476
10/23/20140.040.040.040.0430,000
10/22/20145.035.044.714.733,457,419
10/22/20140.040.040.040.04243,400
10/21/20144.935.014.875.002,671,597
10/21/20140.040.040.040.0464,600
10/20/20144.774.924.714.873,318,450
10/20/20140.040.040.040.040
10/17/20145.115.154.714.815,537,074
10/17/20140.040.040.040.0410,000
10/16/20144.645.084.564.955,387,380
10/16/20140.040.040.040.0417,000
10/15/20144.654.824.514.745,167,938
10/15/20140.040.040.040.0418,575
10/14/20144.955.074.764.775,551,531
10/14/20140.040.040.040.0465,741
10/13/20145.185.294.864.884,528,342
10/10/20145.405.445.105.197,318,714
10/10/20140.050.050.040.0435,000
10/9/20145.515.635.395.416,120,802
10/9/20140.040.050.040.05260,009
10/8/20145.655.655.315.605,687,026
10/8/20140.050.050.040.04362,888
10/7/20145.895.915.685.693,128,092
10/7/20140.050.050.050.0537,200
10/6/20146.076.125.865.934,458,007
10/6/20140.050.050.050.0516,500
10/3/20146.256.255.996.023,452,789
10/3/20140.050.050.050.057,700
10/2/20146.416.436.056.255,844,947
10/2/20140.050.050.050.0520,500
10/1/20146.816.816.396.413,631,811
10/1/20140.050.050.050.051,000
9/30/20146.856.906.666.753,757,113
9/30/20140.050.050.050.05715,189
9/29/20146.806.906.726.861,532,468
9/29/20140.050.050.050.0570,000
9/26/20146.906.946.736.862,342,225
9/26/20140.050.050.050.050
9/25/20147.117.176.906.933,204,376
9/25/20140.050.050.050.05109,000
9/24/20147.207.217.007.112,629,810
9/24/20140.050.050.050.052,000
9/23/20147.157.357.147.211,933,556
9/23/20140.050.050.050.05366,868
9/22/20147.307.337.127.162,515,966
9/22/20140.050.050.050.0534,000
9/19/20147.637.697.217.284,632,152
9/19/20140.050.060.050.06511,300
  • Showing 1-100 of 2,479 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center