$6.75 -0.11 (%) Penn West Petroleum Ltd - NYSE

Sep. 30, 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
9/29/20146.806.906.726.861,526,429
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
9/18/20147.637.887.557.627,712,549
9/18/20140.050.050.050.05510,000
9/17/20147.187.207.007.012,481,951
9/17/20140.050.050.050.056,000
9/16/20147.147.297.147.212,018,116
9/16/20140.050.050.050.05150,435
9/15/20147.097.197.057.141,029,678
9/15/20140.050.050.050.05250,000
9/12/20147.177.197.037.091,368,597
9/12/20140.050.050.050.050
9/11/20147.087.207.047.171,302,846
9/11/20140.060.060.050.05449,500
9/10/20147.167.187.027.171,860,125
9/10/20140.060.060.060.06731,166
9/9/20147.177.337.107.171,303,237
9/9/20140.060.060.060.06426,413
9/8/20147.377.417.197.222,116,261
9/8/20140.060.060.060.060
9/5/20147.427.487.377.421,542,001
9/5/20140.060.060.060.0636,000
9/4/20147.557.607.407.452,028,789
9/4/20140.060.060.060.06500
9/3/20147.667.727.527.571,987,180
9/3/20140.060.060.060.060
9/2/20147.797.827.527.591,529,773
9/2/20140.060.060.060.0671,111
8/29/20147.757.777.647.771,806,884
8/29/20140.060.060.060.060
8/28/20147.697.807.627.751,823,097
8/28/20140.060.060.060.06107,300
8/27/20147.577.867.537.704,129,511
8/27/20140.060.070.060.0754,500
8/26/20147.287.407.287.372,121,332
8/26/20140.060.060.060.0621,776
8/25/20147.237.257.157.222,054,510
8/25/20140.060.060.060.06103,500
8/22/20147.367.377.177.183,746,818
8/22/20140.070.070.070.07168,000
8/21/20147.367.427.287.382,331,632
8/21/20140.060.070.060.0672,200
8/20/20147.227.397.217.371,941,753
8/20/20140.070.070.070.072,000
8/19/20147.067.277.047.241,617,525
8/19/20140.060.060.060.0615,000
8/18/20147.177.217.017.071,566,678
8/18/20140.070.070.060.068,800
8/15/20147.117.216.977.152,580,556
8/15/20140.060.060.060.065,000
8/14/20147.347.407.087.112,235,877
8/14/20140.060.060.060.061,900
8/13/20147.377.427.287.401,960,237
8/13/20140.060.070.060.0756,900
8/12/20147.337.407.217.371,914,891
8/12/20140.060.070.060.07166,600
8/11/20147.467.517.327.361,604,524
8/11/20140.070.070.060.0614,675
8/8/20147.257.487.217.441,300,802
8/8/20140.060.060.060.0623,000
8/7/20147.467.487.207.302,275,798
8/7/20140.060.060.060.0644,000
8/6/20147.357.507.347.461,989,960
8/6/20140.060.060.060.0632,900
8/5/20147.647.647.337.393,223,070
8/5/20140.060.060.060.06142,576
8/4/20147.577.767.527.741,857,225
8/1/20147.737.777.507.583,808,068
8/1/20140.060.070.060.076,700
7/31/20147.827.857.617.733,736,758
7/31/20140.070.070.060.06570,300
7/30/20147.808.327.507.8518,885,785
7/30/20140.060.070.060.0759,600
7/29/20149.219.279.109.15884,384
7/29/20140.060.060.060.0610,200
7/28/20149.109.309.109.241,403,430
7/28/20140.060.060.060.06110,000
7/25/20149.259.269.099.12695,287
7/25/20140.070.070.060.0693,200
7/24/20149.259.379.159.26951,652
7/24/20140.060.060.060.060
7/23/20149.199.229.059.19992,191
7/23/20140.060.060.060.061,500
7/22/20148.739.278.739.201,984,192
7/22/20140.060.060.060.069,500
7/21/20148.878.888.688.731,261,382
7/21/20140.070.070.070.0741,200
7/18/20148.868.928.798.871,192,876
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center