Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 12:27PM ET - U.S. Markets close in 3 hours and 33 minutes. Dow  0.67% Nasdaq  0.60%

PETROBANK ENERGY & R (PBEGF.PK)

At 11:55AM ET: 47.10   0.07 (0.15%)

MORE ON PBEGF.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Dec-09 46.51 47.03 46.11 47.03 5,200 47.03 8-Dec-09 47.08 47.09 45.64 46.33 3,600 46.33 7-Dec-09 47.50 48.78 47.50 48.13 5,900 48.13 4-Dec-09 48.56 48.86 48.21 48.60 2,600 48.60 3-Dec-09 49.11 49.11 47.79 47.79 6,100 47.79 2-Dec-09 48.97 49.09 48.66 48.80 5,200 48.80 1-Dec-09 48.24 49.20 48.24 48.73 4,600 48.73 30-Nov-09 47.24 47.65 47.08 47.65 178,300 47.65 27-Nov-09 45.82 47.33 45.27 47.19 2,600 47.19 25-Nov-09 47.51 48.01 47.51 48.00 3,200 48.00 24-Nov-09 46.91 47.23 46.85 46.85 2,000 46.85 23-Nov-09 47.12 47.35 46.55 47.31 13,300 47.31 20-Nov-09 46.91 46.91 45.26 45.56 34,500 45.56 19-Nov-09 47.19 47.19 46.35 46.74 6,500 46.74 18-Nov-09 48.29 48.82 47.78 47.78 26,200 47.78 17-Nov-09 48.11 48.11 47.37 47.99 9,500 47.99 16-Nov-09 48.12 48.63 47.83 48.11 43,400 48.11 13-Nov-09 47.45 47.75 47.39 47.39 2,500 47.39 12-Nov-09 49.07 49.14 47.08 47.08 10,000 47.08 11-Nov-09 49.48 49.63 48.48 49.28 6,500 49.28 10-Nov-09 48.59 49.07 48.01 48.41 12,100 48.41 9-Nov-09 46.77 48.86 46.77 48.75 13,500 48.75 6-Nov-09 44.63 45.56 44.63 45.56 6,400 45.56 5-Nov-09 45.22 46.00 45.22 45.53 13,100 45.53 4-Nov-09 44.95 45.51 44.80 45.10 31,700 45.10 3-Nov-09 42.71 44.33 42.36 44.25 14,900 44.25 2-Nov-09 43.47 44.55 42.66 42.98 8,400 42.98 30-Oct-09 44.52 44.52 42.66 43.36 12,700 43.36 29-Oct-09 44.12 45.01 43.47 44.43 12,800 44.43 28-Oct-09 43.72 43.72 43.15 43.15 18,100 43.15 27-Oct-09 43.41 44.62 43.40 44.35 18,600 44.35 26-Oct-09 44.16 44.38 43.00 43.03 6,100 43.03 23-Oct-09 44.84 45.19 43.88 44.12 9,100 44.12 22-Oct-09 44.88 45.16 43.99 44.35 6,400 44.35 21-Oct-09 44.74 45.95 44.56 44.90 5,400 44.90 20-Oct-09 46.49 46.49 43.84 45.00 8,200 45.00 19-Oct-09 47.20 47.31 45.95 46.28 4,800 46.28 16-Oct-09 46.67 46.81 45.52 46.70 21,100 46.70 15-Oct-09 47.12 47.32 46.74 46.74 7,200 46.74 14-Oct-09 47.99 48.23 47.21 47.39 10,200 47.39 13-Oct-09 47.08 47.71 46.42 47.62 20,300 47.62 12-Oct-09 46.25 46.75 45.90 45.90 2,200 45.90 9-Oct-09 44.38 46.04 44.38 45.90 11,900 45.90 8-Oct-09 43.87 44.75 43.50 44.45 69,100 44.45 7-Oct-09 43.95 43.95 43.40 43.40 17,600 43.40 6-Oct-09 43.73 44.60 43.73 43.99 32,300 43.99 5-Oct-09 41.66 42.74 41.66 42.36 25,800 42.36 2-Oct-09 38.91 41.14 38.91 41.14 13,400 41.14 1-Oct-09 41.54 41.54 40.20 40.23 66,300 40.23 30-Sep-09 39.90 41.86 39.90 41.33 23,900 41.33 29-Sep-09 39.32 39.62 39.32 39.62 1,300 39.62 28-Sep-09 38.51 39.49 38.51 39.15 16,000 39.15 25-Sep-09 37.21 38.55 37.02 38.40 5,600 38.40 24-Sep-09 39.00 39.00 37.55 37.68 15,800 37.68 23-Sep-09 39.67 40.00 38.98 40.00 4,600 40.00 22-Sep-09 40.24 40.38 39.92 40.10 43,100 40.10 21-Sep-09 39.54 39.94 38.98 39.49 9,600 39.49 18-Sep-09 39.41 39.80 39.10 39.15 21,200 39.15 17-Sep-09 40.65 40.95 39.81 39.81 5,900 39.81 16-Sep-09 41.00 41.32 40.64 40.85 7,400 40.85 15-Sep-09 40.24 40.58 40.01 40.58 5,300 40.58 14-Sep-09 39.86 40.08 39.70 40.00 10,100 40.00 11-Sep-09 39.95 40.58 39.84 39.96 10,100 39.96 10-Sep-09 39.86 40.11 39.57 39.85 9,400 39.85 9-Sep-09 39.34 40.64 39.34 39.70 77,600 39.70 8-Sep-09 38.99 40.00 38.99 39.06 27,400 39.06 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions