Petroleum Resources Corporation Historical Stock Prices

PEO 
$30.69
*  
0.06
0.2%
Get PEO Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading PEO now
Exchange: NYSE

Community Rating:
View:    PEO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  30.60  30.76  30.55  30.69 47,376
08/20/2014 30.54 30.6374 30.36 30.63 32,756
08/19/2014 30.41 30.6175 30.41 30.55 16,978
08/18/2014 30.29 30.38 30.22 30.33 46,731
08/15/2014 30.1 30.36 30.1 30.24 103,772
08/14/2014 30.3 30.35 30.12 30.15 91,574
08/13/2014 30.24 30.35 30.14 30.26 43,012
08/12/2014 30.21 30.31 29.98 30.22 91,632
08/11/2014 30.3 30.5058 30.25 30.26 38,528
08/08/2014 29.86 30.18 29.85 30.16 44,759
08/07/2014 30.23 30.25 29.72 29.87 39,364
08/06/2014 30.02 30.3 30.02 30.04 44,591
08/05/2014 30.62 30.71 30.02 30.12 126,709
08/04/2014 30.05 30.72 30.05 30.65 67,790
08/01/2014 30.24 30.4 29.92 30.1 62,137
07/31/2014 30.79 30.88 30.34 30.48 173,699
07/30/2014 31.53 31.53 30.977 31.03 88,920
07/29/2014 31.28 31.4399 31.16 31.24 52,574
07/28/2014 31.38 31.4199 31.02 31.28 57,511
07/25/2014 31.41 31.4899 31.23 31.33 29,419
07/24/2014 31.59 31.6804 31.45 31.54 33,093
07/23/2014 31.29 31.59 31.29 31.52 28,229
07/22/2014 31.27 31.395 31.27 31.34 71,293
07/21/2014 31.08 31.2 30.94 31.15 33,972
07/18/2014 30.95 31.14 30.92 31.1 24,381
07/17/2014 31.18 31.31 30.82 30.91 92,350
07/16/2014 31.01 31.22 31 31.2 53,972
07/15/2014 30.98 31.02 30.8 30.81 51,645
07/14/2014 30.86 31.0699 30.86 31 42,736
07/11/2014 30.91 30.911 30.76 30.8 54,479
07/10/2014 30.94 31.15 30.82 30.99 45,492
07/09/2014 31.13 31.2518 31.0201 31.2251 27,174
07/08/2014 31.02 31.127 30.91 31.04 36,995
07/07/2014 31.2 31.25 31.04 31.1 39,493
07/03/2014 31.28 31.32 31.196 31.27 21,359
07/02/2014 31.32 31.32 31.18 31.18 17,015
07/01/2014 31.34 31.37 31.221 31.28 27,815
06/30/2014 31.17 31.22 31.08 31.18 23,209
06/27/2014 31.17 31.18 30.98 31.11 36,042
06/26/2014 31.08 31.17 30.9101 31.17 21,285
06/25/2014 30.95 31.18 30.74 31.14 69,251
06/24/2014 31.45 31.5 30.94 30.97 169,328
06/23/2014 31.36 31.52 31.36 31.49 61,772
06/20/2014 31.15 31.38 31.1125 31.31 84,240
06/19/2014 30.92 31.06 30.76 31.03 76,928
06/18/2014 30.69 30.83 30.6 30.78 48,634
06/17/2014 30.62 30.69 30.52 30.69 33,590
06/16/2014 30.6 30.78 30.6 30.66 45,712
06/13/2014 30.41 30.61 30.3 30.58 65,207
06/12/2014 30.26 30.4504 30.26 30.37 73,508
06/11/2014 30.05 30.22 29.92 30.21 42,747
06/10/2014 30.19 30.2 30.05 30.1 104,892
06/09/2014 30.09 30.26 30.09 30.15 62,230
06/06/2014 29.94 30.1 29.9233 30.06 75,505
06/05/2014 29.7 29.8799 29.66 29.86 33,191
06/04/2014 29.75 29.77 29.63 29.69 40,352
06/03/2014 29.62 29.7708 29.51 29.75 41,281
06/02/2014 29.7 29.73 29.57 29.61 76,652
05/30/2014 29.69 29.71 29.58 29.68 26,737
05/29/2014 29.51 29.7 29.45 29.68 26,097
05/28/2014 29.36 29.56 29.325 29.49 35,415
05/27/2014 29.36 29.45 29.3 29.38 28,002
05/23/2014 29.26 29.4175 29.26 29.34 40,272
05/22/2014 29.24 29.46 29.24 29.32 50,054
05/21/2014 29.07 29.34 29.07 29.24 54,195
05/20/2014 29.059 29.14 28.94 29.04 33,817
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?