PROVIDENT ENERGY LTD Historical Stock Price

Below is the stock price history for Provident Energy Ltd PVX. Data is recorded each day for the historical open, high, low, close and volume. The Provident Energy Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Provident Energy Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2012-03-30 11.92 12.03 11.89 12.02 84,205
2012-03-29 11.83 11.915 11.80 11.91 64,189
2012-03-28 11.91 11.94 11.86 11.91 73,588
2012-03-27 11.84 11.95 11.83 11.90 54,634
2012-03-26 11.78 11.945 11.74 11.895 64,285
2012-03-23 11.45 11.72 11.44 11.69 66,382
2012-03-22 11.50 11.57 11.44 11.48 51,315
2012-03-21 11.75 11.75 11.58 11.625 46,278
2012-03-20 11.90 11.92 11.70 11.755 209,632
2012-03-19 11.98 12.05 11.95 11.99 79,389
2012-03-16 11.96 12.03 11.91 12.02 94,128
2012-03-15 11.95 12.02 11.90 11.98 109,592
2012-03-14 11.91 12.00 11.90 11.95 95,565
2012-03-13 11.86 11.97 11.81 11.95 133,728
2012-03-12 11.90 11.95 11.81 11.90 128,898
2012-03-09 11.99 12.00 11.885 11.99 61,859
2012-03-08 11.83 11.97 11.83 11.965 96,562
2012-03-07 11.47 11.82 11.47 11.79 104,082
2012-03-06 11.39 11.48 11.33 11.47 131,297
2012-03-05 11.72 11.77 11.61 11.615 79,005
2012-03-02 11.82 11.87 11.695 11.79 133,205
2012-03-01 12.03 12.05 11.88 11.885 117,017
2012-02-29 12.05 12.095 11.96 12.00 122,005
2012-02-28 11.95 12.03 11.94 12.03 91,779
2012-02-27 11.93 12.00 11.92 11.94 70,293
2012-02-24 12.05 12.08 11.94 11.97 59,807
2012-02-23 12.01 12.08 11.95 12.045 83,674
2012-02-22 12.08 12.09 11.95 12.01 94,413
2012-02-21 12.12 12.18 12.06 12.11 159,284
2012-02-17 12.13 12.18 12.02 12.15 101,460

» More Provident Energy Ltd Stock Price History

To see other companies like Provident Energy Ltd (PVX), view our stock market today for news, and other data.