Penn West Petroleum Ltd (PWE) Exchange: NYSE

  1. Profile
  2. Penn West Petroleum Ltd (PWE)

Data as of Oct. 8, 2025

$1.26 ($-0.06) -4.55%

Penn West Petroleum Ltd - Daily Information
Click for more stock information on Penn West Petroleum Ltd.
Daily Information Data
Date Oct. 8, 2025
Open $1.32
Previous Close $1.26
High $1.34
Low $1.19
Adjusted Open $1.32
Previous Adjusted Close $1.26
Adjusted High $1.34
Adjusted Low $1.19
Invest in Penn West Petroleum Ltd (PWE)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Historical Stock Data for Penn West Petroleum Ltd (PWE)
Date Open High Low Close Adj.Close Volume
2017-06-28 $1.32 $1.34 $1.19 $1.26 $1.26 4,921,440
2017-06-27 $1.30 $1.34 $1.30 $1.32 $1.32 1,367,161
2017-06-26 $1.31 $1.32 $1.27 $1.28 $1.28 1,314,693
2017-06-23 $1.28 $1.31 $1.25 $1.30 $1.30 1,994,039
2017-06-22 $1.21 $1.30 $1.21 $1.27 $1.27 2,210,738
2017-06-21 $1.28 $1.31 $1.17 $1.21 $1.21 3,292,847
2017-06-20 $1.27 $1.30 $1.25 $1.28 $1.28 1,236,696
2017-06-19 $1.28 $1.34 $1.27 $1.31 $1.31 1,094,717
2017-06-16 $1.28 $1.32 $1.27 $1.28 $1.28 2,100,372
2017-06-15 $1.32 $1.33 $1.25 $1.28 $1.28 2,299,665
2017-06-14 $1.39 $1.40 $1.33 $1.33 $1.33 1,206,392
2017-06-13 $1.39 $1.42 $1.36 $1.41 $1.41 1,155,716
2017-06-12 $1.38 $1.40 $1.37 $1.38 $1.38 1,025,923
2017-06-09 $1.32 $1.38 $1.32 $1.36 $1.36 1,298,119
2017-06-08 $1.31 $1.36 $1.31 $1.33 $1.33 1,123,631
2017-06-07 $1.40 $1.46 $1.31 $1.31 $1.31 2,462,771
2017-06-06 $1.36 $1.44 $1.35 $1.43 $1.43 1,778,392
2017-06-05 $1.36 $1.37 $1.34 $1.36 $1.36 1,133,696
2017-06-02 $1.39 $1.39 $1.36 $1.36 $1.36 1,723,908
2017-06-01 $1.40 $1.45 $1.39 $1.39 $1.39 715,817
2017-05-31 $1.40 $1.41 $1.34 $1.40 $1.40 2,009,971
2017-05-30 $1.45 $1.45 $1.40 $1.41 $1.41 1,412,746
2017-05-26 $1.48 $1.50 $1.44 $1.45 $1.45 1,895,293
2017-05-25 $1.55 $1.60 $1.43 $1.45 $1.45 2,728,693
2017-05-24 $1.57 $1.63 $1.55 $1.55 $1.55 1,153,878
2017-05-23 $1.58 $1.61 $1.57 $1.58 $1.58 564,204
2017-05-22 $1.56 $1.61 $1.55 $1.59 $1.59 764,573
2017-05-19 $1.54 $1.60 $1.54 $1.57 $1.57 817,767
2017-05-18 $1.53 $1.56 $1.51 $1.52 $1.52 667,697
2017-05-17 $1.55 $1.57 $1.52 $1.55 $1.55 1,410,228
2017-05-16 $1.60 $1.62 $1.55 $1.56 $1.56 898,350
2017-05-15 $1.62 $1.64 $1.57 $1.60 $1.60 1,488,803
2017-05-12 $1.56 $1.58 $1.55 $1.55 $1.55 463,300
2017-05-11 $1.58 $1.62 $1.56 $1.56 $1.56 1,083,800
2017-05-10 $1.54 $1.61 $1.54 $1.60 $1.60 1,517,000
2017-05-09 $1.54 $1.55 $1.52 $1.54 $1.54 784,200
2017-05-08 $1.50 $1.56 $1.48 $1.55 $1.55 1,482,100
2017-05-05 $1.42 $1.52 $1.42 $1.51 $1.51 1,816,500
2017-05-04 $1.47 $1.47 $1.42 $1.43 $1.43 1,562,400
2017-05-03 $1.46 $1.48 $1.44 $1.44 $1.44 1,247,000
2017-05-02 $1.47 $1.49 $1.43 $1.45 $1.45 1,107,100
2017-05-01 $1.47 $1.49 $1.44 $1.47 $1.47 890,800
2017-04-28 $1.47 $1.50 $1.46 $1.49 $1.49 964,800
2017-04-27 $1.48 $1.48 $1.43 $1.47 $1.47 1,769,100
2017-04-26 $1.53 $1.55 $1.48 $1.48 $1.48 1,068,300
2017-04-25 $1.50 $1.55 $1.49 $1.54 $1.54 1,401,400
2017-04-24 $1.51 $1.54 $1.50 $1.51 $1.51 721,700
2017-04-21 $1.50 $1.52 $1.48 $1.50 $1.50 1,047,300
2017-04-20 $1.50 $1.54 $1.49 $1.50 $1.50 1,519,600
2017-04-19 $1.55 $1.56 $1.48 $1.50 $1.50 1,881,000
2017-04-18 $1.55 $1.59 $1.53 $1.56 $1.56 1,386,100
2017-04-17 $1.57 $1.57 $1.53 $1.56 $1.56 1,274,700
2017-04-13 $1.62 $1.63 $1.54 $1.55 $1.55 1,783,000
2017-04-12 $1.67 $1.67 $1.61 $1.62 $1.62 793,000
2017-04-11 $1.66 $1.69 $1.62 $1.65 $1.65 2,073,800
2017-04-10 $1.66 $1.70 $1.66 $1.68 $1.68 1,331,000
2017-04-07 $1.70 $1.72 $1.65 $1.65 $1.65 1,043,000
2017-04-06 $1.68 $1.70 $1.67 $1.70 $1.70 862,800
2017-04-05 $1.71 $1.76 $1.63 $1.68 $1.68 2,919,200
2017-04-04 $1.69 $1.71 $1.67 $1.70 $1.70 946,400
2017-04-03 $1.68 $1.70 $1.65 $1.68 $1.68 844,700
2017-03-31 $1.66 $1.71 $1.65 $1.70 $1.70 1,358,900
2017-03-30 $1.71 $1.74 $1.66 $1.66 $1.66 1,529,100
2017-03-29 $1.63 $1.74 $1.62 $1.72 $1.72 2,020,800
2017-03-28 $1.62 $1.68 $1.61 $1.63 $1.63 1,255,000
2017-03-27 $1.56 $1.62 $1.55 $1.62 $1.62 917,800
2017-03-24 $1.59 $1.62 $1.57 $1.58 $1.58 871,700
2017-03-23 $1.59 $1.64 $1.56 $1.58 $1.58 1,925,700
2017-03-22 $1.52 $1.59 $1.48 $1.59 $1.59 1,242,200
2017-03-21 $1.57 $1.60 $1.52 $1.53 $1.53 1,566,800
2017-03-20 $1.56 $1.60 $1.53 $1.58 $1.58 1,561,000
2017-03-17 $1.70 $1.70 $1.57 $1.57 $1.57 2,299,900
2017-03-16 $1.65 $1.70 $1.64 $1.68 $1.68 2,090,600
2017-03-15 $1.48 $1.65 $1.47 $1.65 $1.65 3,805,200
2017-03-14 $1.50 $1.51 $1.42 $1.43 $1.43 2,625,200
2017-03-13 $1.52 $1.55 $1.50 $1.55 $1.55 1,121,500
2017-03-10 $1.50 $1.52 $1.45 $1.50 $1.50 1,243,700
2017-03-09 $1.50 $1.54 $1.45 $1.49 $1.49 2,775,600
2017-03-08 $1.60 $1.62 $1.52 $1.52 $1.52 2,307,200
2017-03-07 $1.63 $1.64 $1.60 $1.61 $1.61 1,073,600
2017-03-06 $1.65 $1.67 $1.62 $1.64 $1.64 904,500
2017-03-03 $1.65 $1.67 $1.63 $1.66 $1.66 817,200
2017-03-02 $1.65 $1.68 $1.62 $1.63 $1.63 1,059,000
2017-03-01 $1.70 $1.70 $1.66 $1.67 $1.67 1,217,700
2017-02-28 $1.62 $1.68 $1.60 $1.68 $1.68 1,778,100
2017-02-27 $1.66 $1.67 $1.61 $1.64 $1.64 1,385,300
2017-02-24 $1.72 $1.74 $1.64 $1.66 $1.66 1,826,500
2017-02-23 $1.73 $1.75 $1.70 $1.74 $1.74 1,355,900
2017-02-22 $1.75 $1.75 $1.70 $1.71 $1.71 2,328,000
2017-02-21 $1.77 $1.80 $1.76 $1.78 $1.78 1,524,800
2017-02-17 $1.74 $1.76 $1.70 $1.75 $1.75 1,626,200
2017-02-16 $1.74 $1.74 $1.70 $1.72 $1.72 1,689,100
2017-02-15 $1.69 $1.72 $1.67 $1.72 $1.72 814,800
2017-02-14 $1.70 $1.71 $1.66 $1.69 $1.69 649,300
2017-02-13 $1.68 $1.70 $1.66 $1.69 $1.69 837,800
2017-02-10 $1.70 $1.72 $1.68 $1.70 $1.70 1,143,600
2017-02-09 $1.70 $1.71 $1.67 $1.67 $1.67 755,200
2017-02-08 $1.63 $1.67 $1.57 $1.67 $1.67 2,768,500
2017-02-07 $1.66 $1.66 $1.62 $1.64 $1.64 2,356,200
2017-02-06 $1.74 $1.74 $1.65 $1.66 $1.66 2,287,400
2017-02-03 $1.72 $1.77 $1.72 $1.73 $1.73 1,333,100
2017-02-02 $1.72 $1.74 $1.68 $1.73 $1.73 1,930,600
2017-02-01 $1.71 $1.73 $1.68 $1.70 $1.70 972,300
2017-01-31 $1.70 $1.73 $1.69 $1.71 $1.71 1,475,000
2017-01-30 $1.80 $1.80 $1.68 $1.68 $1.68 5,069,700
2017-01-27 $1.84 $1.85 $1.80 $1.80 $1.80 1,428,300
2017-01-26 $1.89 $1.90 $1.83 $1.84 $1.84 1,409,900
2017-01-25 $1.87 $1.90 $1.85 $1.86 $1.86 2,231,000
2017-01-24 $1.83 $1.88 $1.81 $1.87 $1.87 1,305,100
2017-01-23 $1.88 $1.89 $1.82 $1.83 $1.83 1,526,700
2017-01-20 $1.89 $1.93 $1.87 $1.90 $1.90 1,579,600
2017-01-19 $1.86 $1.89 $1.83 $1.87 $1.87 1,336,300
2017-01-18 $1.86 $1.87 $1.82 $1.83 $1.83 2,192,100
2017-01-17 $1.90 $1.90 $1.86 $1.89 $1.89 877,800
2017-01-13 $1.90 $1.92 $1.86 $1.89 $1.89 1,183,700
2017-01-12 $1.98 $1.98 $1.90 $1.90 $1.90 1,496,700
2017-01-11 $1.93 $1.98 $1.90 $1.92 $1.92 1,311,200
2017-01-10 $1.97 $1.98 $1.91 $1.92 $1.92 1,624,600
2017-01-09 $2.01 $2.01 $1.93 $1.94 $1.94 2,808,500
2017-01-06 $1.93 $2.05 $1.91 $2.04 $2.04 4,996,000
2017-01-05 $1.88 $1.93 $1.87 $1.91 $1.91 3,483,000
2017-01-04 $1.80 $1.86 $1.79 $1.84 $1.84 2,439,900
2017-01-03 $1.80 $1.83 $1.77 $1.80 $1.80 3,289,300
2016-12-30 $1.75 $1.78 $1.74 $1.77 $1.77 2,249,200
2016-12-29 $1.70 $1.77 $1.68 $1.74 $1.74 2,659,800
2016-12-28 $1.72 $1.74 $1.71 $1.72 $1.72 974,300
2016-12-27 $1.71 $1.73 $1.69 $1.72 $1.72 1,470,300
2016-12-23 $1.75 $1.75 $1.70 $1.71 $1.71 1,378,900
2016-12-22 $1.76 $1.81 $1.73 $1.73 $1.73 2,583,500
2016-12-21 $1.79 $1.80 $1.77 $1.78 $1.78 1,161,900
2016-12-20 $1.80 $1.82 $1.76 $1.77 $1.77 2,112,000
2016-12-19 $1.69 $1.77 $1.69 $1.77 $1.77 1,443,900
2016-12-16 $1.74 $1.78 $1.68 $1.69 $1.69 2,949,000
2016-12-15 $1.79 $1.80 $1.73 $1.74 $1.74 2,178,200
2016-12-14 $1.82 $1.86 $1.77 $1.77 $1.77 2,235,600
2016-12-13 $1.88 $1.89 $1.80 $1.85 $1.85 2,810,200
2016-12-12 $1.89 $1.94 $1.81 $1.85 $1.85 5,523,400
2016-12-09 $1.80 $1.83 $1.80 $1.81 $1.81 1,825,300
2016-12-08 $1.81 $1.83 $1.78 $1.79 $1.79 3,097,600
2016-12-07 $1.80 $1.82 $1.78 $1.80 $1.80 2,225,800
2016-12-06 $1.80 $1.85 $1.75 $1.82 $1.82 2,817,500
2016-12-05 $1.81 $1.86 $1.79 $1.80 $1.80 4,059,200
2016-12-02 $1.80 $1.82 $1.77 $1.80 $1.80 2,040,900
2016-12-01 $1.80 $1.87 $1.74 $1.78 $1.78 5,320,000
2016-11-30 $1.72 $1.79 $1.68 $1.74 $1.74 5,902,500
2016-11-29 $1.58 $1.61 $1.52 $1.57 $1.57 2,434,600
2016-11-28 $1.69 $1.71 $1.61 $1.62 $1.62 1,658,700
2016-11-25 $1.68 $1.71 $1.66 $1.67 $1.67 1,147,800
2016-11-23 $1.66 $1.70 $1.65 $1.69 $1.69 1,239,100
2016-11-22 $1.70 $1.72 $1.62 $1.68 $1.68 2,054,400
2016-11-21 $1.68 $1.70 $1.66 $1.69 $1.69 1,675,800
2016-11-18 $1.64 $1.66 $1.61 $1.62 $1.62 1,297,500
2016-11-17 $1.62 $1.67 $1.60 $1.61 $1.61 1,873,100
2016-11-16 $1.65 $1.67 $1.61 $1.62 $1.62 1,364,700
2016-11-15 $1.62 $1.70 $1.62 $1.67 $1.67 2,447,100
2016-11-14 $1.54 $1.57 $1.51 $1.57 $1.57 2,128,400
2016-11-11 $1.54 $1.55 $1.49 $1.53 $1.53 1,589,500
2016-11-10 $1.58 $1.60 $1.53 $1.55 $1.55 2,644,100
2016-11-09 $1.52 $1.66 $1.52 $1.58 $1.58 2,429,000
2016-11-08 $1.58 $1.61 $1.55 $1.59 $1.59 1,410,300
2016-11-07 $1.58 $1.61 $1.56 $1.58 $1.58 2,106,000
2016-11-04 $1.55 $1.62 $1.53 $1.56 $1.56 2,089,700
2016-11-03 $1.53 $1.60 $1.50 $1.60 $1.60 1,953,000
2016-11-02 $1.53 $1.56 $1.49 $1.53 $1.53 3,189,800
2016-11-01 $1.59 $1.60 $1.53 $1.58 $1.58 1,731,300
2016-10-31 $1.60 $1.61 $1.57 $1.59 $1.59 1,861,000
2016-10-28 $1.64 $1.67 $1.60 $1.63 $1.63 1,534,100
2016-10-27 $1.68 $1.71 $1.64 $1.65 $1.65 2,182,100
2016-10-26 $1.68 $1.69 $1.60 $1.64 $1.64 2,770,400
2016-10-25 $1.72 $1.75 $1.68 $1.68 $1.68 1,437,400
2016-10-24 $1.76 $1.78 $1.70 $1.74 $1.74 1,816,200
2016-10-21 $1.76 $1.79 $1.75 $1.77 $1.77 2,488,000
2016-10-20 $1.77 $1.80 $1.74 $1.78 $1.78 1,241,400
2016-10-19 $1.75 $1.83 $1.74 $1.80 $1.80 4,955,400
2016-10-18 $1.80 $1.80 $1.72 $1.73 $1.73 2,528,300
2016-10-17 $1.85 $1.88 $1.73 $1.76 $1.76 3,541,900
2016-10-14 $1.88 $1.95 $1.85 $1.86 $1.86 4,537,100
2016-10-13 $1.84 $1.89 $1.77 $1.88 $1.88 4,282,800
2016-10-12 $1.88 $1.90 $1.84 $1.84 $1.84 3,762,500
2016-10-11 $1.92 $1.94 $1.87 $1.89 $1.89 2,788,200
2016-10-10 $1.90 $1.95 $1.86 $1.86 $1.86 1,900,400
2016-10-07 $1.93 $1.95 $1.85 $1.88 $1.88 3,270,500
2016-10-06 $1.93 $1.97 $1.89 $1.91 $1.91 4,834,100
2016-10-05 $1.88 $1.96 $1.86 $1.90 $1.90 4,779,500
2016-10-04 $1.85 $1.89 $1.82 $1.83 $1.83 2,967,500
2016-10-03 $1.85 $1.87 $1.82 $1.86 $1.86 3,278,800
2016-09-30 $1.83 $1.87 $1.78 $1.81 $1.81 4,263,400
2016-09-29 $1.87 $1.91 $1.76 $1.85 $1.85 7,095,900
2016-09-28 $1.74 $1.85 $1.68 $1.85 $1.85 6,610,600
2016-09-27 $1.69 $1.72 $1.65 $1.71 $1.71 1,720,900
2016-09-26 $1.79 $1.81 $1.71 $1.71 $1.71 2,288,700
2016-09-23 $1.84 $1.87 $1.75 $1.78 $1.78 3,082,800
2016-09-22 $1.83 $1.90 $1.81 $1.85 $1.85 3,094,100
2016-09-21 $1.79 $1.86 $1.79 $1.80 $1.80 3,095,700
2016-09-20 $1.80 $1.85 $1.76 $1.77 $1.77 2,959,100
2016-09-19 $1.76 $1.87 $1.75 $1.84 $1.84 3,530,600
2016-09-16 $1.70 $1.76 $1.65 $1.75 $1.75 1,605,300
2016-09-15 $1.62 $1.73 $1.60 $1.70 $1.70 3,123,500
2016-09-14 $1.61 $1.65 $1.58 $1.61 $1.61 1,203,900
2016-09-13 $1.65 $1.67 $1.58 $1.61 $1.61 2,478,600
2016-09-12 $1.69 $1.71 $1.64 $1.70 $1.70 1,299,200
2016-09-09 $1.75 $1.75 $1.69 $1.70 $1.70 2,037,100
2016-09-08 $1.72 $1.79 $1.69 $1.76 $1.76 3,330,900
2016-09-07 $1.73 $1.75 $1.66 $1.69 $1.69 1,892,200
2016-09-06 $1.64 $1.74 $1.63 $1.71 $1.71 2,222,700
2016-09-02 $1.64 $1.69 $1.63 $1.65 $1.65 2,069,900
2016-09-01 $1.57 $1.63 $1.57 $1.59 $1.59 1,498,300
2016-08-31 $1.62 $1.64 $1.57 $1.59 $1.59 2,306,300
2016-08-30 $1.64 $1.64 $1.62 $1.63 $1.63 1,261,100
2016-08-29 $1.60 $1.64 $1.60 $1.64 $1.64 1,539,700
2016-08-26 $1.60 $1.67 $1.60 $1.62 $1.62 1,620,000
2016-08-25 $1.59 $1.63 $1.57 $1.62 $1.62 1,339,200
2016-08-24 $1.66 $1.69 $1.59 $1.61 $1.61 1,810,100
2016-08-23 $1.61 $1.70 $1.60 $1.66 $1.66 1,552,700
2016-08-22 $1.66 $1.68 $1.60 $1.62 $1.62 1,568,400
2016-08-19 $1.78 $1.78 $1.69 $1.72 $1.72 2,151,400
2016-08-18 $1.74 $1.78 $1.72 $1.77 $1.77 2,915,100
2016-08-17 $1.70 $1.71 $1.65 $1.69 $1.69 1,316,000
2016-08-16 $1.62 $1.74 $1.60 $1.68 $1.68 3,329,200
2016-08-15 $1.50 $1.63 $1.50 $1.62 $1.62 3,851,600
2016-08-12 $1.47 $1.50 $1.46 $1.49 $1.49 1,455,500
2016-08-11 $1.43 $1.48 $1.43 $1.47 $1.47 1,349,000
2016-08-10 $1.44 $1.45 $1.41 $1.44 $1.44 1,513,400
2016-08-09 $1.45 $1.45 $1.39 $1.43 $1.43 972,400
2016-08-08 $1.41 $1.44 $1.39 $1.43 $1.43 1,420,900
2016-08-05 $1.37 $1.39 $1.34 $1.38 $1.38 1,230,500
2016-08-04 $1.39 $1.40 $1.31 $1.35 $1.35 1,944,300
2016-08-03 $1.22 $1.37 $1.21 $1.36 $1.36 1,911,800
2016-08-02 $1.22 $1.28 $1.21 $1.22 $1.22 873,500
2016-08-01 $1.27 $1.28 $1.20 $1.21 $1.21 1,166,900
2016-07-29 $1.23 $1.29 $1.20 $1.27 $1.27 1,275,200
2016-07-28 $1.27 $1.27 $1.22 $1.24 $1.24 1,261,000
2016-07-27 $1.29 $1.33 $1.27 $1.28 $1.28 679,800
2016-07-26 $1.30 $1.32 $1.27 $1.30 $1.30 1,384,600
2016-07-25 $1.36 $1.36 $1.31 $1.31 $1.31 1,530,100
2016-07-22 $1.41 $1.41 $1.36 $1.37 $1.37 815,100
2016-07-21 $1.39 $1.43 $1.38 $1.38 $1.38 557,000
2016-07-20 $1.37 $1.41 $1.35 $1.41 $1.41 793,700
2016-07-19 $1.41 $1.41 $1.38 $1.38 $1.38 837,900
2016-07-18 $1.39 $1.42 $1.37 $1.41 $1.41 1,147,200
2016-07-15 $1.44 $1.44 $1.39 $1.40 $1.40 771,900
2016-07-14 $1.41 $1.43 $1.39 $1.41 $1.41 1,283,400
2016-07-13 $1.44 $1.44 $1.40 $1.41 $1.41 649,700
2016-07-12 $1.45 $1.46 $1.43 $1.44 $1.44 1,459,200
2016-07-11 $1.43 $1.44 $1.40 $1.40 $1.40 1,326,200
2016-07-08 $1.45 $1.45 $1.41 $1.42 $1.42 2,124,000
2016-07-07 $1.48 $1.50 $1.39 $1.39 $1.39 2,118,500
2016-07-06 $1.39 $1.47 $1.37 $1.46 $1.46 2,519,500
2016-07-05 $1.41 $1.44 $1.37 $1.41 $1.41 2,083,200
2016-07-01 $1.41 $1.50 $1.41 $1.49 $1.49 1,862,100
2016-06-30 $1.40 $1.40 $1.35 $1.39 $1.39 1,544,000
2016-06-29 $1.35 $1.40 $1.34 $1.40 $1.40 1,837,400
2016-06-28 $1.37 $1.41 $1.35 $1.36 $1.36 1,833,500
2016-06-27 $1.35 $1.40 $1.31 $1.32 $1.32 1,730,600
2016-06-24 $1.30 $1.40 $1.25 $1.36 $1.36 4,445,300
2016-06-23 $1.44 $1.45 $1.42 $1.44 $1.44 2,737,600
2016-06-22 $1.45 $1.48 $1.40 $1.43 $1.43 3,400,100
2016-06-21 $1.43 $1.43 $1.40 $1.42 $1.42 3,204,300
2016-06-20 $1.40 $1.43 $1.38 $1.43 $1.43 3,379,900
2016-06-17 $1.37 $1.39 $1.31 $1.36 $1.36 3,757,500
2016-06-16 $1.36 $1.39 $1.30 $1.31 $1.31 3,584,700
2016-06-15 $1.30 $1.39 $1.28 $1.39 $1.39 5,916,800
2016-06-14 $1.26 $1.33 $1.23 $1.31 $1.31 5,929,000
2016-06-13 $1.35 $1.45 $1.26 $1.26 $1.26 18,108,900
2016-06-10 $0.94 $0.96 $0.90 $0.92 $0.92 1,641,000
2016-06-09 $0.99 $1.00 $0.91 $0.96 $0.96 2,522,400
2016-06-08 $1.00 $1.05 $0.96 $1.01 $1.01 3,974,700
2016-06-07 $0.86 $0.94 $0.85 $0.94 $0.94 2,460,000
2016-06-06 $0.72 $0.85 $0.72 $0.84 $0.84 3,317,000
2016-06-03 $0.66 $0.73 $0.66 $0.72 $0.72 2,479,900
2016-06-02 $0.65 $0.68 $0.64 $0.67 $0.67 1,389,000
2016-06-01 $0.65 $0.67 $0.63 $0.66 $0.66 1,874,800
2016-05-31 $0.68 $0.71 $0.66 $0.66 $0.66 1,401,300
2016-05-27 $0.71 $0.71 $0.68 $0.69 $0.69 899,400
2016-05-26 $0.73 $0.75 $0.70 $0.70 $0.70 1,049,000
2016-05-25 $0.70 $0.73 $0.69 $0.72 $0.72 1,268,300
2016-05-24 $0.70 $0.70 $0.68 $0.68 $0.68 1,411,800
2016-05-23 $0.68 $0.72 $0.65 $0.71 $0.71 1,084,600
2016-05-20 $0.69 $0.70 $0.67 $0.69 $0.69 1,923,300
2016-05-19 $0.67 $0.69 $0.63 $0.68 $0.68 2,487,200
2016-05-18 $0.73 $0.73 $0.68 $0.69 $0.69 1,680,500
2016-05-17 $0.64 $0.74 $0.62 $0.72 $0.72 3,888,800
2016-05-16 $0.83 $0.85 $0.61 $0.65 $0.65 11,231,000
2016-05-13 $0.84 $0.85 $0.82 $0.82 $0.82 1,130,200
2016-05-12 $0.87 $0.89 $0.84 $0.85 $0.85 1,011,000
2016-05-11 $0.85 $0.89 $0.82 $0.85 $0.85 973,700
2016-05-10 $0.85 $0.88 $0.85 $0.85 $0.85 1,108,900
2016-05-09 $0.91 $0.91 $0.85 $0.85 $0.85 1,239,700
2016-05-06 $0.91 $0.95 $0.88 $0.89 $0.89 958,600
2016-05-05 $1.00 $1.01 $0.91 $0.91 $0.91 1,081,400
2016-05-04 $0.96 $0.99 $0.94 $0.95 $0.95 1,047,500
2016-05-03 $1.04 $1.04 $0.94 $0.95 $0.95 1,296,300
2016-05-02 $1.14 $1.14 $1.03 $1.04 $1.04 1,244,900
2016-04-29 $1.17 $1.21 $1.14 $1.14 $1.14 1,177,500
2016-04-28 $1.20 $1.21 $1.12 $1.14 $1.14 1,851,200
2016-04-27 $1.11 $1.19 $1.10 $1.19 $1.19 2,150,700
2016-04-26 $1.06 $1.12 $1.05 $1.10 $1.10 795,800
2016-04-25 $1.09 $1.12 $1.05 $1.07 $1.07 1,114,200
2016-04-22 $1.06 $1.11 $1.06 $1.09 $1.09 1,300,200
2016-04-21 $1.09 $1.10 $1.04 $1.04 $1.04 1,101,700
2016-04-20 $1.03 $1.12 $1.02 $1.09 $1.09 1,856,600
2016-04-19 $1.00 $1.05 $1.00 $1.05 $1.05 1,521,900
2016-04-18 $0.92 $1.00 $0.91 $1.00 $1.00 958,500
2016-04-15 $0.97 $1.00 $0.95 $1.00 $1.00 523,500
2016-04-14 $1.00 $1.00 $0.97 $0.99 $0.99 596,200
2016-04-13 $1.02 $1.04 $0.98 $0.99 $0.99 1,250,900
2016-04-12 $0.93 $1.04 $0.93 $1.02 $1.02 3,908,000
2016-04-11 $0.92 $0.95 $0.91 $0.94 $0.94 1,215,100
2016-04-08 $0.92 $0.94 $0.90 $0.93 $0.93 1,547,400
2016-04-07 $0.89 $0.93 $0.87 $0.93 $0.93 491,700
2016-04-06 $0.88 $0.92 $0.87 $0.91 $0.91 509,000
2016-04-05 $0.88 $0.90 $0.85 $0.88 $0.88 483,000
2016-04-04 $0.90 $0.92 $0.88 $0.89 $0.89 575,100
2016-04-01 $0.91 $0.92 $0.88 $0.91 $0.91 412,800
2016-03-31 $0.91 $0.94 $0.91 $0.93 $0.93 492,100
2016-03-30 $0.94 $0.96 $0.91 $0.92 $0.92 674,400
2016-03-29 $0.90 $0.92 $0.88 $0.90 $0.90 378,700
2016-03-28 $0.89 $0.92 $0.87 $0.90 $0.90 407,800
2016-03-24 $0.89 $0.91 $0.86 $0.89 $0.89 606,000
2016-03-23 $0.93 $0.93 $0.89 $0.90 $0.90 1,382,900
2016-03-22 $0.93 $0.98 $0.93 $0.94 $0.94 1,072,700
2016-03-21 $0.97 $0.98 $0.90 $0.96 $0.96 1,692,400
2016-03-18 $1.01 $1.04 $0.90 $0.92 $0.92 2,788,300
2016-03-17 $1.03 $1.05 $0.98 $1.01 $1.01 2,117,400
2016-03-16 $0.99 $1.00 $0.92 $0.97 $0.97 985,300
2016-03-15 $0.93 $0.95 $0.84 $0.95 $0.95 2,306,500
2016-03-14 $1.00 $1.00 $0.91 $0.96 $0.96 2,305,600
2016-03-11 $1.09 $1.11 $1.00 $1.04 $1.04 2,526,200
2016-03-10 $1.10 $1.15 $0.99 $1.03 $1.03 4,385,000
2016-03-09 $1.21 $1.25 $1.17 $1.23 $1.23 1,295,400
2016-03-08 $1.32 $1.33 $1.14 $1.15 $1.15 2,989,900
2016-03-07 $1.21 $1.30 $1.21 $1.29 $1.29 3,058,300
2016-03-04 $1.15 $1.24 $1.15 $1.20 $1.20 2,715,900
2016-03-03 $1.08 $1.17 $1.07 $1.13 $1.13 2,669,100
2016-03-02 $0.97 $1.09 $0.97 $1.08 $1.08 2,700,600
2016-03-01 $0.97 $0.99 $0.95 $0.98 $0.98 1,295,800
2016-02-29 $0.97 $0.98 $0.93 $0.93 $0.93 965,100
2016-02-26 $0.96 $0.98 $0.93 $0.97 $0.97 906,000
2016-02-25 $0.95 $0.96 $0.88 $0.95 $0.95 768,000
2016-02-24 $0.88 $0.96 $0.86 $0.95 $0.95 1,076,700
2016-02-23 $1.01 $1.01 $0.92 $0.93 $0.93 1,428,100
2016-02-22 $0.99 $1.05 $0.97 $1.01 $1.01 2,061,100
2016-02-19 $0.94 $0.96 $0.91 $0.94 $0.94 1,338,200
2016-02-18 $0.98 $0.99 $0.95 $0.97 $0.97 2,112,300
2016-02-17 $0.85 $0.97 $0.85 $0.97 $0.97 2,831,700
2016-02-16 $0.86 $0.88 $0.83 $0.83 $0.83 2,634,800
2016-02-12 $0.76 $0.83 $0.75 $0.83 $0.83 2,210,300
2016-02-11 $0.68 $0.79 $0.68 $0.79 $0.79 1,718,500
2016-02-10 $0.74 $0.75 $0.69 $0.74 $0.74 1,272,600
2016-02-09 $0.75 $0.77 $0.70 $0.71 $0.71 1,853,700
2016-02-08 $0.78 $0.79 $0.74 $0.79 $0.79 3,054,200
2016-02-05 $0.77 $0.79 $0.74 $0.78 $0.78 2,147,600
2016-02-04 $0.78 $0.82 $0.75 $0.77 $0.77 2,676,800
2016-02-03 $0.71 $0.77 $0.68 $0.76 $0.76 3,016,800
2016-02-02 $0.67 $0.69 $0.65 $0.69 $0.69 2,485,700
2016-02-01 $0.70 $0.71 $0.65 $0.71 $0.71 2,388,900
2016-01-29 $0.75 $0.77 $0.72 $0.73 $0.73 4,199,300
2016-01-28 $0.75 $0.77 $0.69 $0.69 $0.69 4,007,700
2016-01-27 $0.68 $0.75 $0.66 $0.71 $0.71 2,293,500
2016-01-26 $0.65 $0.70 $0.65 $0.69 $0.69 2,339,900
2016-01-25 $0.68 $0.70 $0.63 $0.64 $0.64 1,811,600
2016-01-22 $0.69 $0.73 $0.66 $0.73 $0.73 4,495,300
2016-01-21 $0.53 $0.61 $0.53 $0.60 $0.60 3,829,700
2016-01-20 $0.54 $0.56 $0.48 $0.53 $0.53 4,795,200
2016-01-19 $0.58 $0.60 $0.54 $0.54 $0.54 2,536,500
2016-01-15 $0.54 $0.61 $0.52 $0.61 $0.61 2,671,300
2016-01-14 $0.56 $0.61 $0.55 $0.60 $0.60 2,864,600
2016-01-13 $0.62 $0.66 $0.55 $0.55 $0.55 3,491,300
2016-01-12 $0.61 $0.64 $0.53 $0.59 $0.59 2,479,100
2016-01-11 $0.69 $0.70 $0.60 $0.61 $0.61 2,070,700
2016-01-08 $0.73 $0.73 $0.67 $0.70 $0.70 1,444,600
2016-01-07 $0.76 $0.78 $0.68 $0.69 $0.69 2,402,300
2016-01-06 $0.83 $0.83 $0.79 $0.80 $0.80 2,392,100
2016-01-05 $0.88 $0.88 $0.84 $0.84 $0.84 1,020,300
2016-01-04 $0.86 $0.92 $0.84 $0.87 $0.87 1,301,900
2015-12-31 $0.85 $0.88 $0.82 $0.84 $0.84 2,676,500
2015-12-30 $0.86 $0.89 $0.85 $0.86 $0.86 2,731,400
2015-12-29 $0.92 $0.94 $0.87 $0.91 $0.91 1,905,200
2015-12-28 $0.93 $0.94 $0.86 $0.88 $0.88 1,746,900
2015-12-24 $0.96 $1.00 $0.95 $0.96 $0.96 590,200
2015-12-23 $0.90 $0.98 $0.90 $0.94 $0.94 3,366,200
2015-12-22 $0.92 $0.93 $0.89 $0.89 $0.89 1,216,300
2015-12-21 $0.92 $0.97 $0.91 $0.91 $0.91 1,250,800
2015-12-18 $0.91 $0.97 $0.90 $0.92 $0.92 2,836,000
2015-12-17 $0.93 $0.95 $0.87 $0.91 $0.91 1,707,800
2015-12-16 $1.01 $1.08 $0.95 $0.97 $0.97 2,045,700
2015-12-15 $0.97 $1.05 $0.97 $1.02 $1.02 1,938,500
2015-12-14 $0.90 $0.96 $0.89 $0.96 $0.96 2,036,100
2015-12-11 $0.88 $0.93 $0.84 $0.91 $0.91 2,409,100
2015-12-10 $0.82 $0.94 $0.82 $0.91 $0.91 1,948,300
2015-12-09 $0.81 $0.88 $0.81 $0.86 $0.86 1,376,000
2015-12-08 $0.75 $0.87 $0.72 $0.81 $0.81 1,674,800
2015-12-07 $0.90 $0.90 $0.77 $0.79 $0.79 3,621,900
2015-12-04 $1.00 $1.00 $0.93 $0.97 $0.97 3,175,400
2015-12-03 $1.05 $1.08 $1.00 $1.02 $1.02 2,167,300
2015-12-02 $1.03 $1.08 $1.03 $1.04 $1.04 2,443,600
2015-12-01 $1.06 $1.08 $1.05 $1.07 $1.07 2,129,200
2015-11-30 $1.05 $1.10 $1.02 $1.05 $1.05 1,664,000
2015-11-27 $1.10 $1.11 $1.05 $1.06 $1.06 804,300
2015-11-25 $1.09 $1.14 $1.06 $1.11 $1.11 2,033,500
2015-11-24 $1.07 $1.12 $1.06 $1.11 $1.11 2,837,800
2015-11-23 $0.95 $1.07 $0.93 $1.02 $1.02 2,355,700
2015-11-20 $1.03 $1.03 $0.94 $0.97 $0.97 3,510,200
2015-11-19 $1.09 $1.13 $1.02 $1.03 $1.03 2,172,800
2015-11-18 $1.16 $1.18 $1.07 $1.12 $1.12 2,265,800
2015-11-17 $1.23 $1.23 $1.11 $1.14 $1.14 2,107,900
2015-11-16 $1.14 $1.24 $1.13 $1.23 $1.23 2,989,000
2015-11-13 $1.15 $1.19 $1.10 $1.14 $1.14 2,003,100
2015-11-12 $1.15 $1.23 $1.10 $1.20 $1.20 2,308,100
2015-11-11 $1.32 $1.33 $1.22 $1.23 $1.23 2,697,400
2015-11-10 $1.32 $1.36 $1.30 $1.34 $1.34 2,114,600
2015-11-09 $1.24 $1.33 $1.24 $1.33 $1.33 3,830,100
2015-11-06 $1.30 $1.31 $1.21 $1.25 $1.25 3,667,000
2015-11-05 $1.42 $1.46 $1.31 $1.38 $1.38 3,816,400
2015-11-04 $1.55 $1.55 $1.36 $1.48 $1.48 5,277,700
2015-11-03 $1.38 $1.54 $1.37 $1.53 $1.53 7,805,600
2015-11-02 $1.17 $1.37 $1.16 $1.36 $1.36 5,547,300
2015-10-30 $1.21 $1.22 $1.14 $1.17 $1.17 4,321,200
2015-10-29 $1.15 $1.23 $1.15 $1.19 $1.19 4,899,500
2015-10-28 $1.06 $1.18 $1.06 $1.16 $1.16 4,710,000
2015-10-27 $1.11 $1.11 $1.05 $1.06 $1.06 4,135,200
2015-10-26 $1.16 $1.17 $1.12 $1.13 $1.13 3,295,800
2015-10-23 $1.12 $1.17 $1.08 $1.17 $1.17 3,915,400
2015-10-22 $1.10 $1.17 $1.10 $1.13 $1.13 4,472,700
2015-10-21 $1.09 $1.13 $1.06 $1.10 $1.10 4,131,700
2015-10-20 $1.07 $1.15 $1.07 $1.12 $1.12 3,392,700
2015-10-19 $1.12 $1.15 $1.04 $1.09 $1.09 4,037,400
2015-10-16 $1.19 $1.22 $1.14 $1.16 $1.16 3,013,000
2015-10-15 $1.13 $1.16 $1.05 $1.15 $1.15 4,401,800
2015-10-14 $1.11 $1.19 $1.09 $1.16 $1.16 3,795,600
2015-10-13 $1.12 $1.27 $1.05 $1.14 $1.14 4,851,800
2015-10-12 $1.21 $1.21 $1.10 $1.18 $1.18 4,568,400
2015-10-09 $1.37 $1.40 $1.20 $1.21 $1.21 11,853,300
2015-10-08 $1.02 $1.30 $1.02 $1.25 $1.25 10,428,000
2015-10-07 $1.06 $1.22 $0.98 $1.02 $1.02 11,228,300
2015-10-06 $0.85 $0.98 $0.83 $0.96 $0.96 6,978,600
2015-10-05 $0.68 $0.90 $0.68 $0.81 $0.81 9,685,100
2015-10-02 $0.50 $0.66 $0.49 $0.60 $0.60 10,467,800
2015-10-01 $0.48 $0.51 $0.48 $0.50 $0.50 7,914,400
2015-09-30 $0.46 $0.48 $0.45 $0.45 $0.45 1,841,400
2015-09-29 $0.49 $0.51 $0.46 $0.46 $0.46 3,331,800
2015-09-28 $0.48 $0.51 $0.45 $0.46 $0.46 2,663,800
2015-09-25 $0.47 $0.50 $0.46 $0.49 $0.48 2,444,500
2015-09-24 $0.47 $0.48 $0.45 $0.48 $0.46 2,008,900
2015-09-23 $0.51 $0.52 $0.47 $0.48 $0.46 2,788,800
2015-09-22 $0.54 $0.54 $0.50 $0.51 $0.49 1,563,800
2015-09-21 $0.54 $0.54 $0.53 $0.53 $0.52 1,845,700
2015-09-18 $0.54 $0.54 $0.51 $0.53 $0.52 1,469,200
2015-09-17 $0.56 $0.56 $0.54 $0.55 $0.54 2,383,000
2015-09-16 $0.56 $0.57 $0.54 $0.57 $0.56 2,958,100
2015-09-15 $0.57 $0.58 $0.52 $0.53 $0.52 3,974,700
2015-09-14 $0.50 $0.54 $0.49 $0.54 $0.53 6,063,700
2015-09-11 $0.55 $0.55 $0.51 $0.52 $0.51 2,288,600
2015-09-10 $0.57 $0.59 $0.53 $0.56 $0.54 2,046,500
2015-09-09 $0.60 $0.61 $0.54 $0.57 $0.55 4,286,600
2015-09-08 $0.65 $0.66 $0.59 $0.60 $0.59 4,034,300
2015-09-04 $0.66 $0.66 $0.63 $0.64 $0.63 1,345,900
2015-09-03 $0.70 $0.71 $0.65 $0.67 $0.65 2,219,100
2015-09-02 $0.65 $0.67 $0.61 $0.67 $0.66 2,650,500
2015-09-01 $0.72 $0.72 $0.63 $0.64 $0.63 4,664,500
2015-08-31 $0.79 $0.80 $0.71 $0.77 $0.75 4,048,800
2015-08-28 $0.71 $0.83 $0.70 $0.79 $0.78 4,151,100
2015-08-27 $0.64 $0.71 $0.64 $0.69 $0.67 3,347,700
2015-08-26 $0.65 $0.65 $0.59 $0.61 $0.59 2,797,600
2015-08-25 $0.68 $0.68 $0.60 $0.65 $0.64 3,607,300
2015-08-24 $0.68 $0.70 $0.58 $0.60 $0.59 4,064,500
2015-08-21 $0.76 $0.79 $0.70 $0.73 $0.71 3,931,900
2015-08-20 $0.77 $0.80 $0.75 $0.76 $0.75 2,572,500
2015-08-19 $0.85 $0.86 $0.76 $0.79 $0.77 4,024,000
2015-08-18 $0.88 $0.88 $0.83 $0.85 $0.83 1,999,400
2015-08-17 $0.87 $0.93 $0.83 $0.87 $0.85 2,521,700
2015-08-14 $1.02 $1.06 $0.84 $0.89 $0.87 6,276,700
2015-08-13 $1.11 $1.11 $1.00 $1.01 $0.99 4,705,000
2015-08-12 $1.14 $1.19 $1.10 $1.11 $1.09 2,362,500
2015-08-11 $1.15 $1.18 $1.10 $1.12 $1.10 2,212,200
2015-08-10 $1.15 $1.22 $1.13 $1.18 $1.15 1,646,600
2015-08-07 $1.22 $1.28 $1.13 $1.14 $1.12 2,838,600
2015-08-06 $1.16 $1.25 $1.10 $1.24 $1.21 3,017,400
2015-08-05 $1.30 $1.34 $1.15 $1.15 $1.13 4,272,300
2015-08-04 $1.29 $1.32 $1.26 $1.28 $1.25 2,030,900
2015-08-03 $1.33 $1.35 $1.23 $1.24 $1.21 1,485,600
2015-07-31 $1.39 $1.39 $1.32 $1.35 $1.32 1,556,200
2015-07-30 $1.34 $1.41 $1.27 $1.38 $1.35 2,214,800
2015-07-29 $1.25 $1.34 $1.22 $1.31 $1.28 2,441,100
2015-07-28 $1.17 $1.28 $1.17 $1.25 $1.22 1,931,900
2015-07-27 $1.23 $1.26 $1.17 $1.17 $1.14 2,161,600
2015-07-24 $1.29 $1.30 $1.23 $1.25 $1.22 2,080,000
2015-07-23 $1.32 $1.35 $1.25 $1.29 $1.26 2,390,300
2015-07-22 $1.38 $1.40 $1.31 $1.31 $1.28 2,032,500
2015-07-21 $1.29 $1.44 $1.27 $1.44 $1.41 4,196,200
2015-07-20 $1.37 $1.38 $1.27 $1.29 $1.26 3,440,100
2015-07-17 $1.43 $1.43 $1.34 $1.36 $1.33 3,448,600
2015-07-16 $1.53 $1.53 $1.42 $1.44 $1.41 2,322,200
2015-07-15 $1.61 $1.67 $1.46 $1.47 $1.44 2,626,900
2015-07-14 $1.52 $1.64 $1.50 $1.62 $1.59 2,794,100
2015-07-13 $1.45 $1.54 $1.43 $1.51 $1.48 1,744,900
2015-07-10 $1.52 $1.54 $1.45 $1.46 $1.43 2,681,200
2015-07-09 $1.62 $1.64 $1.51 $1.51 $1.48 2,809,500
2015-07-08 $1.63 $1.66 $1.56 $1.56 $1.53 1,494,000
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.