PWE: Historical Prices for PENN WEST ENERGY TRU

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	17.86	18.25	17.86	18.23	2,483,700	18.23
20-Nov-09	17.63	17.75	17.46	17.51	1,965,700	17.51
19-Nov-09	17.99	18.03	17.75	17.87	2,080,200	17.87
18-Nov-09	18.21	18.29	17.90	18.03	2,026,100	18.03
17-Nov-09	17.93	18.15	17.85	18.14	1,611,400	18.14
16-Nov-09	18.04	18.20	17.95	18.05	2,476,000	18.05
13-Nov-09	17.56	17.86	17.40	17.85	3,007,900	17.85
12-Nov-09	17.51	17.75	17.31	17.50	2,478,900	17.50
11-Nov-09	17.92	18.04	17.58	17.62	2,184,100	17.62
10-Nov-09	17.75	17.94	17.65	17.76	1,958,200	17.76
9-Nov-09	17.75	18.00	17.69	17.85	3,281,600	17.85
6-Nov-09	17.09	17.62	17.08	17.24	2,332,700	17.24
5-Nov-09	17.27	17.63	17.17	17.58	3,010,800	17.58
4-Nov-09	17.15	17.63	17.03	17.50	4,594,500	17.50
3-Nov-09	16.49	17.00	16.27	16.88	3,045,500	16.88
2-Nov-09	16.57	16.97	16.27	16.57	4,436,500	16.57
30-Oct-09	16.73	16.91	16.18	16.45	4,751,300	16.45
29-Oct-09	16.22	16.99	16.22	16.99	2,581,500	16.99
28-Oct-09	16.92	17.07	16.03	16.08	4,919,700	16.08
28-Oct-09	$ 0.141 Dividend
27-Oct-09	17.30	17.50	16.92	17.30	3,254,200	17.16
26-Oct-09	17.80	17.98	17.10	17.23	6,105,100	17.09
23-Oct-09	18.18	18.24	17.58	17.67	5,079,200	17.53
22-Oct-09	16.76	18.19	16.70	18.17	7,512,800	18.02
21-Oct-09	16.81	17.16	16.60	16.67	3,191,700	16.53
20-Oct-09	16.88	16.99	16.50	16.69	2,841,100	16.55
19-Oct-09	16.70	16.92	16.56	16.80	3,071,300	16.66
16-Oct-09	16.76	16.76	16.24	16.53	3,429,100	16.40
15-Oct-09	16.30	16.82	16.29	16.78	3,914,000	16.64
14-Oct-09	16.35	16.48	16.22	16.39	2,636,600	16.26
13-Oct-09	16.20	16.25	15.94	16.22	2,290,200	16.09
12-Oct-09	16.01	16.24	15.97	16.04	1,959,600	15.91
9-Oct-09	15.78	15.99	15.69	15.83	1,820,100	15.70
8-Oct-09	15.57	15.98	15.49	15.90	2,674,700	15.77
7-Oct-09	15.62	15.68	15.30	15.45	1,992,100	15.32
6-Oct-09	15.69	15.95	15.42	15.66	2,968,300	15.53
5-Oct-09	14.91	15.39	14.82	15.39	2,780,200	15.26
2-Oct-09	14.80	15.13	14.07	14.97	4,623,200	14.85
1-Oct-09	15.71	15.94	15.06	15.06	3,644,500	14.94
30-Sep-09	15.55	15.84	15.23	15.84	4,353,100	15.71
29-Sep-09	15.48	15.48	15.20	15.41	2,854,500	15.28
28-Sep-09	15.30	15.55	15.10	15.48	3,116,600	15.35
28-Sep-09	$ 0.138 Dividend
25-Sep-09	14.67	15.34	14.67	15.29	4,180,900	15.03
24-Sep-09	14.87	14.96	14.47	14.84	3,900,400	14.59
23-Sep-09	14.79	15.19	14.59	14.94	4,670,000	14.68
22-Sep-09	14.31	14.75	14.30	14.74	3,129,500	14.49
21-Sep-09	14.18	14.18	13.95	14.08	1,981,300	13.84
18-Sep-09	14.26	14.46	14.13	14.42	2,154,100	14.17
17-Sep-09	14.27	14.51	14.04	14.25	2,797,000	14.01
16-Sep-09	14.26	14.44	14.26	14.35	2,694,100	14.10
15-Sep-09	13.74	14.27	13.70	14.25	4,265,300	14.01
14-Sep-09	13.15	13.66	13.02	13.63	4,237,200	13.40
11-Sep-09	13.37	13.50	13.16	13.30	1,945,900	13.07
10-Sep-09	13.17	13.36	13.07	13.35	1,712,400	13.12
9-Sep-09	13.10	13.20	13.00	13.16	1,436,800	12.93
8-Sep-09	13.16	13.18	13.00	13.09	1,791,500	12.87
4-Sep-09	12.44	12.78	12.44	12.77	1,502,000	12.55
3-Sep-09	12.40	12.59	12.39	12.42	1,779,300	12.21
2-Sep-09	12.46	12.48	12.28	12.35	1,780,400	12.14
1-Sep-09	12.75	12.87	12.46	12.54	2,429,500	12.33
31-Aug-09	12.83	12.85	12.64	12.83	1,997,400	12.61
28-Aug-09	13.15	13.22	12.96	13.05	1,512,000	12.83
27-Aug-09	13.06	13.17	12.75	13.09	2,500,700	12.87
27-Aug-09	$ 0.137 Dividend
26-Aug-09	13.29	13.37	13.15	13.23	2,198,900	12.87
25-Aug-09	13.41	13.54	13.23	13.30	2,465,500	12.94
24-Aug-09	13.41	13.50	13.28	13.38	1,758,400	13.01
21-Aug-09	13.15	13.30	13.08	13.26	1,841,400	12.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions