PETROBRAS ARGENTINA $4.50

up +0.02


17/5/2013 04:17 PM  |  NYSE : PZE  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PZE historical data

Date Open High Low Close Volume
5/17/2013 4.54 4.60 4.42 4.50 1329
5/16/2013 4.47 4.48 4.36 4.48 1221
5/15/2013 4.50 4.50 4.39 4.46 1647
5/14/2013 4.52 4.70 4.49 4.51 2062
5/13/2013 4.58 4.58 4.50 4.56 925
5/10/2013 4.71 4.74 4.57 4.61 432
5/9/2013 4.64 4.72 4.64 4.67 199
5/8/2013 4.67 4.74 4.66 4.69 766
5/7/2013 4.70 4.75 4.62 4.75 656
5/6/2013 4.75 4.75 4.67 4.71 826
5/3/2013 4.80 4.80 4.69 4.75 562
5/2/2013 4.80 4.80 4.62 4.72 649
5/1/2013 4.91 4.92 4.74 4.83 653
4/30/2013 4.88 4.92 4.80 4.92 788
4/29/2013 4.80 4.98 4.37 4.94 1757
4/26/2013 4.80 4.83 4.65 4.82 476
4/25/2013 4.73 4.89 4.69 4.83 315
4/24/2013 4.56 4.75 4.56 4.74 672
4/23/2013 4.52 4.61 4.46 4.51 775
4/22/2013 4.34 4.55 4.34 4.54 520
4/19/2013 4.40 4.42 4.35 4.40 335
4/18/2013 4.49 4.52 4.37 4.40 457
4/17/2013 4.40 4.45 4.36 4.41 814
4/16/2013 4.55 4.57 4.40 4.47 827
4/15/2013 4.58 4.63 4.45 4.45 639
4/12/2013 4.45 4.70 4.40 4.61 911
4/11/2013 4.84 4.85 4.65 4.69 423
4/10/2013 4.99 5.03 4.77 4.81 1193
4/9/2013 4.63 5.00 4.59 4.91 1706
4/8/2013 4.54 4.65 4.48 4.60 1279
4/5/2013 4.56 4.65 4.56 4.59 439
4/4/2013 4.64 4.67 4.58 4.66 447
4/3/2013 4.43 4.64 4.30 4.62 2680
4/2/2013 4.65 4.68 4.45 4.50 1981
4/1/2013 4.72 4.85 4.65 4.65 719
3/28/2013 4.87 4.88 4.72 4.73 682
3/27/2013 4.93 4.97 4.83 4.89 710
3/26/2013 5.11 5.13 4.90 4.97 631
3/25/2013 5.00 5.12 5.00 5.12 642
3/22/2013 5.06 5.09 4.96 5.00 698
3/21/2013 5.05 5.13 5.03 5.12 519
3/20/2013 5.12 5.15 5.02 5.12 1715
3/19/2013 5.15 5.15 5.02 5.13 672
3/18/2013 5.10 5.21 5.08 5.19 892
3/15/2013 5.07 5.20 5.00 5.20 2256
3/14/2013 4.99 5.10 4.96 5.08 957
3/13/2013 5.00 5.03 4.89 4.93 1182
3/12/2013 4.87 5.01 4.81 5.01 880
3/11/2013 4.92 5.04 4.88 4.93 1012
3/8/2013 4.75 4.95 4.70 4.91 715
3/7/2013 4.86 4.95 4.68 4.70 2631
3/6/2013 5.12 5.12 4.88 4.91 1798
3/5/2013 4.94 5.09 4.92 4.99 2231
3/4/2013 4.75 4.92 4.60 4.86 2213
3/1/2013 4.58 4.72 4.50 4.65 2355
2/28/2013 5.09 5.09 4.63 4.64 2443
2/27/2013 5.06 5.17 5.01 5.09 1207
2/26/2013 5.09 5.12 4.99 5.04 817
2/25/2013 5.48 5.48 5.07 5.08 1101
2/22/2013 5.60 5.61 5.28 5.43 1315
2/21/2013 5.31 5.42 5.25 5.29 1755
2/20/2013 5.61 5.62 5.37 5.39 860
2/19/2013 5.85 5.90 5.60 5.68 1328
2/15/2013 5.85 6.00 5.79 5.82 1569
2/14/2013 5.91 5.99 5.80 5.98 2228
2/13/2013 5.77 5.98 5.74 5.95 4273
2/12/2013 5.70 5.80 5.65 5.77 1780
2/11/2013 5.75 5.78 5.53 5.70 1914
2/8/2013 5.78 5.89 5.70 5.83 2719
2/7/2013 5.69 5.80 5.27 5.77 2945
2/6/2013 5.20 5.59 5.10 5.59 2876
2/5/2013 5.30 5.30 5.00 5.29 1730
2/4/2013 5.27 5.35 5.13 5.30 823
2/1/2013 5.40 5.50 5.28 5.34 990
1/31/2013 5.24 5.39 5.24 5.38 1160
1/30/2013 5.31 5.35 5.16 5.30 978
1/29/2013 5.06 5.26 5.00 5.26 838
1/28/2013 4.95 5.14 4.95 5.12 962
1/25/2013 5.02 5.02 4.92 4.95 266
1/24/2013 4.98 4.99 4.93 4.99 414
1/23/2013 5.03 5.06 4.94 4.95 472
1/22/2013 5.00 5.08 4.98 5.04 708
1/18/2013 5.00 5.09 4.95 5.05 712
1/17/2013 4.90 5.02 4.90 4.99 544
1/16/2013 4.92 4.99 4.92 4.95 493
1/15/2013 4.96 5.01 4.95 4.98 507
1/14/2013 4.92 5.07 4.92 5.05 1350
1/11/2013 5.10 5.18 4.90 4.94 1764
1/10/2013 5.31 5.35 5.12 5.18 859
1/9/2013 5.30 5.35 5.22 5.30 1206
1/8/2013 5.18 5.30 4.93 5.30 1610
1/7/2013 5.10 5.17 5.03 5.17 513
1/4/2013 5.13 5.19 5.08 5.13 764
1/3/2013 5.02 5.18 4.95 5.12 640
1/2/2013 4.83 5.02 4.83 5.02 943
12/31/2012 4.64 4.76 4.59 4.75 1516
12/28/2012 5.20 5.20 4.82 4.84 1304
12/27/2012 4.64 5.20 4.64 5.20 2172
12/26/2012 4.60 4.78 4.60 4.71 1193
12/24/2012 4.94 4.94 4.59 4.59 1032
Marketplace
Trading Center