$2.35 -0.10 (%) Penn West Petroleum Ltd - NYSE

Apr. 21, 2015 | 02:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWE historical data

Date Open High Low Close Volume
4/20/20152.422.542.412.453,318,503
4/17/20152.432.532.382.444,541,158
4/16/20152.482.602.332.488,189,961
4/15/20152.312.522.272.479,437,940
4/14/20152.052.262.042.257,328,572
4/13/20152.022.082.012.022,065,857
4/10/20151.962.021.942.002,664,047
4/9/20151.881.971.871.942,044,596
4/8/20151.982.001.851.883,576,172
4/7/20151.952.061.862.004,925,610
4/6/20151.791.991.781.954,775,702
4/2/20151.681.771.681.742,703,763
4/1/20151.671.791.671.684,008,136
3/31/20151.641.711.611.652,526,694
3/30/20151.641.681.581.672,547,109
3/27/20151.741.741.631.662,632,861
3/26/20151.821.851.691.744,420,971
3/25/20151.741.781.651.754,345,421
3/24/20151.661.741.631.714,241,989
3/23/20151.531.671.531.634,460,269
3/20/20151.571.641.471.515,908,634
3/19/20151.541.551.461.513,755,638
3/18/20151.371.591.331.577,030,791
3/17/20151.351.461.331.393,565,507
3/16/20151.411.421.301.375,239,680
3/13/20151.501.511.371.427,233,977
3/12/20151.561.691.501.527,475,031
3/11/20151.581.591.501.516,265,787
3/10/20151.571.631.571.575,649,544
3/9/20151.721.751.561.645,638,082
3/6/20151.811.811.681.755,124,879
3/5/20151.951.961.821.844,773,129
3/4/20151.951.981.901.953,920,632
3/3/20151.972.001.921.937,304,777
3/2/20152.002.041.921.934,281,337
2/27/20152.022.061.952.0211,325,339
2/26/20152.072.131.961.986,088,718
2/25/20152.002.191.952.195,517,084
2/24/20152.112.162.002.015,403,471
2/23/20152.182.212.082.105,410,721
2/20/20152.332.402.232.253,177,193
2/19/20152.232.422.162.355,455,282
2/18/20152.502.532.372.393,700,713
2/17/20152.482.562.392.555,809,844
2/13/20152.572.572.392.457,076,362
2/12/20152.512.592.412.437,109,876
2/11/20152.452.512.322.368,755,921
2/10/20152.622.632.392.5812,319,683
2/9/20152.412.772.392.6712,049,113
2/6/20152.342.412.242.396,866,224
2/5/20152.092.352.072.228,319,721
2/4/20152.062.091.952.0510,046,661
2/3/20151.802.201.802.1113,498,054
2/2/20151.581.721.551.696,274,256
1/30/20151.431.521.391.493,891,957
1/29/20151.491.511.371.443,828,899
1/28/20151.611.631.451.465,598,742
1/27/20151.621.671.601.642,926,019
1/26/20151.541.651.531.613,322,240
1/23/20151.571.621.511.534,180,551
1/22/20151.651.661.571.603,199,796
1/21/20151.761.801.601.626,695,912
1/20/20151.761.781.671.723,128,314
1/16/20151.641.861.611.768,245,056
1/15/20151.711.711.571.604,097,048
1/14/20151.621.671.441.639,197,022
1/13/20151.611.651.561.645,735,232
1/12/20151.771.771.611.625,401,667
1/9/20151.781.891.701.824,050,815
1/8/20151.761.831.731.775,219,444
1/7/20151.891.901.711.736,211,491
1/6/20151.921.941.821.846,266,466
1/5/20152.062.071.881.947,847,901
1/2/20152.062.122.042.102,967,463
12/31/20142.072.152.022.085,556,536
12/30/20142.102.132.012.105,444,954
12/29/20142.212.212.082.094,716,497
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
  • Showing 1-100 of 2,406 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center