Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
PENN WEST ENERGY TRUST Add to My Watchlist (NYSE: PWE) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     PENN WEST 16.63 -0.15 (-0.89%) 1,057,843
Historical Data for PWE
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/10/09 16.81 16.94 16.65 2,055,540 16.78 +0.10   +0.60%
12/09/09 16.72 16.76 16.48 2,110,929 16.68 +0.04   +0.24%
12/08/09 16.90 16.96 16.43 3,841,938 16.64 -0.40   -2.35%
12/07/09 17.29 17.49 17.02 2,743,681 17.04 -0.25   -1.45%
12/04/09 17.61 17.85 17.27 2,129,756 17.29 -0.15   -0.86%
12/03/09 17.71 17.84 17.41 1,499,343 17.44 -0.26   -1.47%
12/02/09 17.90 17.93 17.63 1,736,001 17.70 -0.16   -0.90%
12/01/09 17.69 18.12 17.69 2,113,162 17.86 +0.29   +1.65%
11/30/09 17.77 17.93 17.44 2,820,521 17.57 -0.18   -1.01%
11/27/09 17.45 18.00 17.13 2,366,944 17.75 -0.69   -3.74%
11/26/09 18.22 18.48 18.07 1,993,911 18.44 0.00   0.00%
11/25/09 18.22 18.48 18.07 1,993,911 18.44 +0.23   +1.26%
11/24/09 18.23 18.23 17.97 1,996,448 18.21 -0.02   -0.11%
11/23/09 17.86 18.25 17.86 2,483,603 18.23 +0.72   +4.11%
11/20/09 17.63 17.75 17.46 1,965,645 17.51 -0.36   -2.01%
11/19/09 17.99 18.03 17.75 2,080,198 17.87 -0.16   -0.89%
11/18/09 18.21 18.29 17.90 2,026,076 18.03 +0.03   +0.17%
11/17/09 17.93 18.15 17.85 1,611,352 18.00 -0.05   -0.28%
11/16/09 18.04 18.20 17.95 2,475,958 18.05 +0.20   +1.12%
11/13/09 17.49 17.86 17.42 3,007,864 17.85 +0.35   +2.00%
11/12/09 17.51 17.75 17.31 2,478,836 17.50 -0.12   -0.68%
11/11/09 17.92 18.04 17.58 2,184,019 17.62 -0.14   -0.79%
11/10/09 17.75 17.94 17.65 1,955,029 17.76 -0.09   -0.50%
11/09/09 17.75 18.00 17.69 3,281,558 17.85 +0.61   +3.54%
11/06/09 17.09 17.62 17.08 2,332,639 17.24 -0.11   -0.63%
11/05/09 17.27 17.63 17.17 3,010,760 17.35 -0.15   -0.86%
11/04/09 17.15 17.63 17.03 4,594,482 17.50 +0.62   +3.67%
11/03/09 16.49 17.00 16.27 3,045,488 16.88 +0.31   +1.87%
11/02/09 16.57 16.97 16.27 4,436,457 16.57 -0.07   -0.42%
10/30/09 16.73 16.91 16.18 4,751,301 16.64 -0.35   -2.06%
10/29/09 16.22 16.99 16.22 2,581,479 16.99 +0.91   +5.66%
10/28/09 16.92 17.07 16.03 4,919,646 16.08 -1.22   -7.05%
10/27/09 17.30 17.50 16.92 3,254,153 17.30 +0.07   +0.41%
10/26/09 17.80 17.98 17.10 6,105,028 17.23 -0.44   -2.49%
10/23/09 17.80 17.84 17.58 5,079,117 17.67 -0.50   -2.75%
10/22/09 16.76 18.19 16.70 7,512,767 18.17 +1.50   +9.00%
10/21/09 16.81 17.16 16.60 3,191,604 16.67 -0.02   -0.12%
10/20/09 16.51 16.73 16.50 2,841,069 16.69 -0.11   -0.65%
10/19/09 16.70 16.92 16.56 3,071,226 16.80 +0.27   +1.63%
10/16/09 16.76 16.76 16.24 3,429,371 16.53 -0.25   -1.49%
10/15/09 16.30 16.82 16.29 3,913,932 16.78 +0.39   +2.38%
10/14/09 16.35 16.48 16.22 2,636,516 16.39 +0.17   +1.05%
10/13/09 16.20 16.25 15.94 2,290,197 16.22 +0.18   +1.12%
10/12/09 16.22 16.24 15.97 1,959,598 16.04 +0.21   +1.33%
10/09/09 15.78 15.99 15.69 1,820,078 15.83 -0.07   -0.44%
10/08/09 15.57 15.98 15.49 2,674,612 15.90 +0.45   +2.91%
10/07/09 15.62 15.68 15.30 1,992,095 15.45 -0.21   -1.34%
10/06/09 15.69 15.95 15.42 2,968,297 15.66 +0.27   +1.75%
10/05/09 14.91 15.39 14.82 2,780,195 15.39 +0.61   +4.13%
10/02/09 14.80 15.13 14.07 4,623,193 14.78 -0.28   -1.86%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Real Time Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend