7.77 Up +0.02 +0.26%
Find prices for:
PENN WEST PETROLEUM Ltd. (NEW) Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 7.77 7.64 7.75 7.77 1,806,884
08/22/2014 7.37 7.17 7.36 7.18 3,746,818
08/15/2014 7.21 6.97 7.11 7.15 2,580,556
08/08/2014 7.48 7.21 7.25 7.44 1,300,802
08/01/2014 7.77 7.5 7.73 7.58 3,808,068
07/25/2014 9.26 9.09 9.25 9.12 695,287
07/18/2014 8.92 8.79 8.86 8.87 1,192,876
07/11/2014 9.15 9 9.13 9.04 1,478,984
07/03/2014 9.72 9.64 9.69 9.66 429,815
06/27/2014 9.78 9.62 9.75 9.72 660,502
06/20/2014 10.15 9.95 10 10.14 1,647,094
06/13/2014 10.12 9.92 9.97 10.09 1,351,604
06/06/2014 9.73 9.55 9.6 9.64 1,212,738
05/30/2014 9.34 9.19 9.26 9.3 1,038,249
05/23/2014 9.3 9.14 9.18 9.22 821,884
05/16/2014 9.16 9 9.15 9.1 962,123
05/09/2014 9.21 8.8 9.19 8.9 2,594,387
05/02/2014 9.57 9.22 9.28 9.43 2,176,031
04/25/2014 9.01 8.76 8.99 8.92 1,123,902
04/17/2014 9.37 8.96 9.07 9.36 1,681,593
04/11/2014 8.75 8.58 8.61 8.61 971,807
04/04/2014 8.68 8.51 8.59 8.58 1,132,569
03/28/2014 8.44 8.29 8.29 8.35 2,123,241
03/21/2014 8.53 8.37 8.39 8.46 1,497,348
03/14/2014 8.29 8.14 8.16 8.23 948,094
03/07/2014 8.55 7.65 7.68 8.5 4,938,410
02/28/2014 8.25 8.04 8.06 8.22 1,646,497
02/21/2014 8.07 7.93 7.98 7.93 1,339,713
02/14/2014 8 7.89 7.95 7.9 1,287,314
02/07/2014 8.08 7.76 8.08 7.83 2,693,333
01/31/2014 7.56 7.27 7.39 7.47 2,536,377
01/24/2014 7.4 7.1 7.13 7.37 4,834,703
01/17/2014 8.39 8.25 8.33 8.35 1,596,078
01/10/2014 8.47 8.25 8.32 8.46 1,070,981
01/03/2014 8.7 8.51 8.59 8.53 1,438,453
12/27/2013 8.53 8.32 8.4 8.45 1,784,124
12/20/2013 8.66 8.45 8.52 8.51 2,122,717
12/13/2013 8.71 8.56 8.64 8.61 1,530,371
12/06/2013 8.68 8.51 8.58 8.61 2,860,873
11/29/2013 8.68 8.46 8.47 8.5 2,344,408
11/22/2013 8.37 8.22 8.26 8.32 2,054,449
11/15/2013 8.44 8.1 8.18 8.42 3,795,362
11/08/2013 8.72 8.53 8.62 8.69 6,405,842
11/01/2013 11.17 10.92 11.12 10.96 1,653,089
10/25/2013 11.26 11.1 11.15 11.25 1,117,274
10/18/2013 11.68 11.31 11.33 11.6 2,198,506
10/11/2013 11.43 11.03 11.07 11.28 1,899,446
10/04/2013 11.24 11.02 11.08 11.15 1,662,918
09/27/2013 11.22 10.97 11.15 11.16 1,156,679
09/20/2013 11.54 11.3 11.52 11.31 1,161,305
09/13/2013 11.7 11.55 11.63 11.57 825,506
09/06/2013 11.72 11.53 11.6 11.6 1,250,814
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:47 AM ET