Pioneer Southwest Energy Partners L.P. (PSE) Historical Stock Data

Historical Data

In the past 30 trading days, PSE is down -0.42% a day on average. There have been 15 days where Pioneer Southwest Energy Partners L.P. closed green and 15 days where PSE closed red.

Date	Open	Close	Change	Low	High	Volume
2013-12-17	41.61	42.50	↑$0.89 (2.14%)	41.30	42.65	236.50K
2013-12-16	41.76	41.72	↓$0.04 (-0.10%)	41.35	42.17	47.80K
2013-12-13	41.55	41.75	↑$0.20 (0.48%)	40.80	41.84	58.40K
2013-12-12	40.92	41.59	↑$0.67 (1.64%)	40.92	41.77	108.30K
2013-12-11	41.16	40.96	↓$0.20 (-0.49%)	40.70	41.63	108.30K
2013-12-10	40.89	41.41	↑$0.52 (1.27%)	40.80	42.61	178.10K
2013-12-09	41.07	41.19	↑$0.12 (0.29%)	40.47	41.77	91.70K
2013-12-06	43.00	41.07	↓$1.93 (-4.49%)	40.94	43.19	76K
2013-12-05	42.89	42.85	↓$0.04 (-0.09%)	42.52	43.24	68.10K
2013-12-04	42.00	43.07	↑$1.07 (2.55%)	41.95	43.10	162.80K
2013-12-03	41.60	42.21	↑$0.61 (1.47%)	41.39	42.50	1.18M
2013-12-02	41.19	41.31	↑$0.12 (0.29%)	40.53	41.38	157.10K
2013-11-29	40.88	41.20	↑$0.32 (0.78%)	40.03	41.71	140.70K
2013-11-27	42.08	41.50	↓$0.58 (-1.38%)	41.18	42.57	65.70K
2013-11-26	41.96	42.67	↑$0.71 (1.69%)	41.64	43.58	71.30K
2013-11-25	42.64	42.03	↓$0.61 (-1.43%)	40.66	42.64	201.20K
2013-11-22	43.21	43.26	↑$0.05 (0.12%)	42.32	43.51	82.80K
2013-11-21	42.50	43.30	↑$0.80 (1.88%)	42.07	43.74	46.10K
2013-11-20	42.90	42.37	↓$0.53 (-1.24%)	42.10	43.39	200.90K
2013-11-19	42.90	42.59	↓$0.31 (-0.72%)	42.17	43.23	66.90K
2013-11-18	45.00	43.00	↓$2.00 (-4.44%)	42.86	45.23	64.50K
2013-11-15	45.18	44.90	↓$0.28 (-0.62%)	44.75	45.77	49.70K
2013-11-14	45.06	45.18	↑$0.12 (0.27%)	44.42	45.39	50.70K
2013-11-13	42.61	45.30	↑$2.69 (6.31%)	42.61	45.44	174.20K
2013-11-12	43.61	42.25	↓$1.36 (-3.12%)	42.19	43.92	60.10K
2013-11-11	43.66	43.61	↓$0.05 (-0.11%)	43.44	44.14	33.80K
2013-11-08	43.25	43.91	↑$0.66 (1.53%)	42.80	44.76	145.20K
2013-11-07	46.45	43.11	↓$3.34 (-7.19%)	41.83	46.47	607.40K
2013-11-06	48.75	46.05	↓$2.70 (-5.54%)	45.64	49.11	198.40K
2013-11-05	50.84	48.59	↓$2.25 (-4.43%)	48.46	51.27	191.10K