$4.52 +0.02 (%) Penn West Petroleum Ltd - NYSE

Oct. 31, 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
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
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
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center