9.02 Down -0.07 -0.77%
Find prices for:
PENN WEST PETROLEUM Ltd. (NEW) Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
08/30/2013 11.33 11.18 11.26 11.23 1,314,872
08/23/2013 11.63 11.37 11.38 11.54 1,252,280
08/16/2013 12.07 11.86 11.87 11.96 1,510,233
08/09/2013 12.43 11.78 11.82 12.33 2,538,181
08/02/2013 12.15 11.86 11.95 12.07 1,402,575
07/26/2013 12.5 12.03 12.46 12.13 2,567,024
07/19/2013 12.55 11.61 11.65 12.47 5,566,486
07/12/2013 11.7 11.33 11.61 11.55 2,187,882
07/05/2013 10.88 10.03 10.74 10.37 5,518,162
06/28/2013 10.6 10.27 10.33 10.58 2,570,637
06/21/2013 11.12 10.86 10.93 11.07 2,919,211
06/14/2013 11.37 11.06 11.11 11.3 2,196,760
06/07/2013 10.27 10.13 10.21 10.2 1,482,511
05/31/2013 10.29 10.1 10.24 10.19 2,184,016
05/24/2013 10.24 9.78 9.79 10.17 1,895,938
05/17/2013 9.51 9.15 9.23 9.49 2,607,934
05/10/2013 9.3 9.05 9.29 9.29 2,412,709
05/03/2013 9.51 9.32 9.42 9.44 2,890,164
04/26/2013 9.2 8.9 9.19 9.01 2,260,395
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 11:08 PM ET