Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plains All American Pipeline LP (NY: PAA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.91 11.92 11.78 11.80 2,455,346 -0.06(-0.48%)
Apr 28, 2011 11.80 11.89 11.80 11.86 2,745,805 +0.02(+0.18%)
Apr 27, 2011 11.77 11.84 11.75 11.84 2,482,891 +0.07(+0.55%)
Apr 26, 2011 11.77 11.79 11.75 11.77 2,409,188 +0.01(+0.06%)
Apr 25, 2011 11.75 11.77 11.73 11.77 2,191,370 +0.02(+0.14%)
Apr 21, 2011 11.71 11.75 11.70 11.75 2,156,134 +0.05(+0.46%)
Apr 20, 2011 11.63 11.72 11.63 11.70 3,989,338 +0.09(+0.80%)
Apr 19, 2011 11.59 11.62 11.57 11.60 2,199,749 +0.04(+0.31%)
Apr 18, 2011 11.55 11.59 11.49 11.57 1,556,338 -0.02(-0.19%)
Apr 15, 2011 11.57 11.59 11.54 11.59 1,546,362 +0.04(+0.31%)
Apr 14, 2011 11.48 11.59 11.45 11.55 1,672,618 -0.00(-0.02%)
Apr 13, 2011 11.47 11.58 11.47 11.56 1,982,655 +0.10(+0.85%)
Apr 12, 2011 11.46 11.47 11.32 11.46 3,380,947 -0.05(-0.46%)
Apr 11, 2011 11.53 11.59 11.45 11.51 2,272,966 +0.02(+0.17%)
Apr 08, 2011 11.57 11.57 11.44 11.49 1,279,460 -0.07(-0.56%)
Apr 07, 2011 11.54 11.58 11.51 11.56 1,115,471 +0.03(+0.28%)
Apr 06, 2011 11.57 11.59 11.47 11.52 1,473,608 -0.02(-0.17%)
Apr 05, 2011 11.55 11.57 11.49 11.54 1,623,191 -0.04(-0.33%)
Apr 04, 2011 11.59 11.61 11.54 11.58 2,057,131 -0.01(-0.05%)
Apr 01, 2011 11.55 11.59 11.51 11.59 2,518,911 +0.05(+0.42%)
Mar 31, 2011 11.52 11.56 11.48 11.54 2,356,889 +0.05(+0.41%)
Mar 30, 2011 11.47 11.52 11.43 11.49 1,823,698 +0.07(+0.62%)
Mar 29, 2011 11.43 11.43 11.30 11.42 2,313,428 +0.03(+0.25%)
Mar 28, 2011 11.48 11.54 11.37 11.39 1,990,609 -0.07(-0.65%)
Mar 25, 2011 11.41 11.47 11.39 11.46 1,433,395 +0.08(+0.70%)
Mar 24, 2011 11.30 11.39 11.28 11.39 1,739,185 +0.12(+1.06%)
Mar 23, 2011 11.40 11.40 11.24 11.27 2,068,251 -0.12(-1.02%)
Mar 22, 2011 11.32 11.39 11.29 11.38 2,645,858 +0.08(+0.71%)
Mar 21, 2011 11.26 11.30 11.22 11.30 2,123,588 +0.17(+1.51%)
Mar 18, 2011 11.30 11.32 10.99 11.13 4,749,108 -0.09(-0.82%)
Mar 17, 2011 11.21 11.24 11.15 11.23 1,861,955 +0.13(+1.21%)
Mar 16, 2011 11.11 11.25 10.97 11.09 5,645,065 +0.01(+0.08%)
Mar 15, 2011 11.08 11.26 11.06 11.08 4,898,630 -0.18(-1.59%)
Mar 14, 2011 11.31 11.36 11.23 11.26 2,473,594 -0.07(-0.65%)
Mar 11, 2011 11.27 11.37 11.25 11.34 3,449,105 -0.02(-0.18%)
Mar 10, 2011 11.50 11.51 11.29 11.36 5,422,641 -0.19(-1.65%)
Mar 09, 2011 11.59 11.60 11.51 11.55 6,612,091 -0.04(-0.34%)
Mar 08, 2011 11.50 11.59 11.46 11.59 26,372,254 -0.25(-2.10%)
Mar 07, 2011 11.89 11.94 11.79 11.83 1,724,878 -0.04(-0.30%)
Mar 04, 2011 11.83 11.90 11.77 11.87 1,591,319 +0.01(+0.11%)
Mar 03, 2011 11.80 11.90 11.80 11.86 1,773,366 +0.11(+0.91%)
Mar 02, 2011 11.74 11.79 11.66 11.75 1,484,816 +0.02(+0.14%)
Mar 01, 2011 11.88 11.94 11.70 11.73 1,704,799 -0.12(-0.99%)
Feb 28, 2011 11.80 11.92 11.78 11.85 1,653,158 +0.05(+0.44%)
Feb 25, 2011 11.64 11.80 11.64 11.80 1,298,345 +0.19(+1.61%)
Feb 24, 2011 11.58 11.71 11.56 11.61 1,811,689 +0.07(+0.60%)
Feb 23, 2011 11.60 11.66 11.45 11.54 1,963,990 -0.00(-0.03%)
Feb 22, 2011 11.52 11.62 11.48 11.55 1,843,688 -0.02(-0.17%)
Feb 18, 2011 11.60 11.64 11.54 11.57 2,733,570 +0.00(+0.02%)
Feb 17, 2011 11.54 11.58 11.51 11.57 2,408,784 +0.01(+0.06%)
Feb 16, 2011 11.59 11.60 11.53 11.56 2,240,216 +0.01(+0.05%)
Feb 15, 2011 11.57 11.58 11.54 11.55 3,661,349 +0.00(+0.03%)
Feb 14, 2011 11.56 11.62 11.53 11.55 2,644,842 +0.06(+0.54%)
Feb 11, 2011 11.43 11.53 11.43 11.49 2,294,868 +0.01(+0.11%)
Feb 10, 2011 11.55 11.58 11.43 11.48 2,314,792 -0.08(-0.66%)
Feb 09, 2011 11.59 11.60 11.52 11.55 1,397,618 -0.01(-0.08%)
Feb 08, 2011 11.58 11.59 11.51 11.56 1,865,529 +0.03(+0.28%)
Feb 07, 2011 11.63 11.63 11.51 11.53 1,320,059 -0.02(-0.14%)
Feb 04, 2011 11.59 11.59 11.51 11.54 1,660,189 -0.02(-0.20%)
Feb 03, 2011 11.64 11.66 11.51 11.57 2,003,965 -0.08(-0.68%)
Feb 02, 2011 11.63 11.70 11.61 11.65 1,628,549 -0.00(-0.02%)
Feb 01, 2011 11.70 11.72 11.64 11.65 2,617,904 -0.02(-0.20%)
Jan 31, 2011 11.53 11.67 11.53 11.67 1,236,764 +0.14(+1.21%)
Jan 28, 2011 11.59 11.59 11.48 11.53 1,217,233 -0.05(-0.40%)
Jan 27, 2011 11.50 11.59 11.47 11.58 1,416,558 +0.07(+0.59%)
Jan 26, 2011 11.40 11.51 11.35 11.51 2,490,733 +0.12(+1.06%)
Jan 25, 2011 11.42 11.45 11.33 11.39 1,638,525 -0.03(-0.30%)
Jan 24, 2011 11.35 11.43 11.35 11.43 1,612,182 +0.09(+0.82%)
Jan 21, 2011 11.31 11.38 11.29 11.33 1,174,852 +0.06(+0.57%)
Jan 20, 2011 11.33 11.35 11.12 11.27 2,571,655 -0.08(-0.74%)
Jan 19, 2011 11.44 11.52 11.29 11.35 1,856,803 -0.12(-1.09%)
Jan 18, 2011 11.52 11.56 11.44 11.48 1,504,924 -0.04(-0.33%)
Jan 14, 2011 11.51 11.56 11.48 11.51 1,786,678 -0.01(-0.09%)
Jan 13, 2011 11.52 11.54 11.45 11.53 1,835,540 +0.02(+0.16%)
Jan 12, 2011 11.45 11.51 11.41 11.51 1,651,362 +0.08(+0.72%)
Jan 11, 2011 11.35 11.43 11.35 11.43 1,829,569 +0.09(+0.75%)
Jan 10, 2011 11.29 11.34 11.23 11.34 1,429,872 +0.08(+0.75%)
Jan 07, 2011 11.29 11.30 11.19 11.26 1,488,571 -0.00(-0.03%)
Jan 06, 2011 11.21 11.28 11.16 11.26 1,786,555 +0.06(+0.49%)
Jan 05, 2011 11.26 11.26 11.18 11.20 1,195,454 -0.02(-0.14%)
Jan 04, 2011 11.26 11.28 11.20 11.22 1,505,793 -0.03(-0.24%)
Jan 03, 2011 11.23 11.25 11.17 11.25 2,501,099 +0.05(+0.41%)
Dec 31, 2010 11.19 11.22 11.17 11.20 788,665 -0.01(-0.08%)
Dec 30, 2010 11.16 11.22 11.12 11.21 1,447,710 +0.09(+0.83%)
Dec 29, 2010 11.18 11.23 11.12 11.12 1,935,364 -0.07(-0.61%)
Dec 28, 2010 11.13 11.18 11.09 11.18 1,220,047 +0.07(+0.66%)
Dec 27, 2010 11.16 11.17 11.10 11.11 812,187 -0.04(-0.32%)
Dec 23, 2010 11.16 11.18 11.13 11.15 1,306,648 -0.00(-0.02%)
Dec 22, 2010 11.16 11.18 11.13 11.15 1,704,097 -0.01(-0.05%)
Dec 21, 2010 11.06 11.15 11.04 11.15 1,643,867 +0.11(+0.99%)
Dec 20, 2010 11.12 11.12 11.03 11.05 2,044,389 -0.03(-0.24%)
Dec 17, 2010 11.02 11.07 10.91 11.07 2,616,934 +0.03(+0.24%)
Dec 16, 2010 11.02 11.06 10.96 11.05 1,645,319 +0.01(+0.05%)
Dec 15, 2010 11.13 11.15 11.02 11.04 1,877,152 -0.09(-0.85%)
Dec 14, 2010 11.13 11.16 11.10 11.13 2,251,220 +0.00(+0.03%)
Dec 13, 2010 11.08 11.16 11.07 11.13 5,308,758 +0.16(+1.46%)
Dec 10, 2010 10.95 11.01 10.91 10.97 2,512,871 +0.03(+0.28%)
Dec 09, 2010 10.91 10.97 10.89 10.94 1,537,696 +0.03(+0.28%)
Dec 08, 2010 10.97 10.97 10.87 10.91 2,130,300 -0.07(-0.68%)
Dec 07, 2010 11.01 11.04 10.95 10.98 2,001,806 -0.00(-0.03%)
Dec 06, 2010 10.96 10.99 10.93 10.99 1,540,382 +0.02(+0.21%)
Dec 03, 2010 10.98 11.01 10.95 10.97 1,260,444 -0.03(-0.26%)
Dec 02, 2010 10.94 11.03 10.94 10.99 2,065,344 +0.05(+0.44%)
Dec 01, 2010 10.98 11.04 10.93 10.95 2,553,509 -0.03(-0.23%)
Nov 30, 2010 10.97 11.00 10.93 10.97 1,611,896 -0.02(-0.15%)
Nov 29, 2010 10.93 10.99 10.89 10.99 2,004,800 +0.02(+0.15%)
Nov 26, 2010 10.95 11.02 10.95 10.97 474,486 -0.04(-0.32%)
Nov 24, 2010 11.07 11.01 11.01 11.01 1,919,915 -0.10(-0.93%)
Nov 23, 2010 11.07 11.11 10.97 11.11 1,948,527 +0.00(+0.03%)
Nov 22, 2010 11.07 11.12 11.02 11.11 1,968,266 +0.02(+0.19%)
Nov 19, 2010 10.93 11.10 10.93 11.08 1,944,951 +0.12(+1.07%)
Nov 18, 2010 10.99 11.08 10.93 10.97 2,478,030 +0.03(+0.28%)
Nov 17, 2010 10.93 11.02 10.92 10.94 3,773,562 +0.01(+0.10%)
Nov 16, 2010 11.07 11.11 10.93 10.93 16,808,880 -0.54(-4.70%)
Nov 15, 2010 11.46 11.58 11.38 11.46 2,220,129 +0.06(+0.55%)
Nov 12, 2010 11.47 11.52 11.34 11.40 1,431,167 -0.08(-0.68%)
Nov 11, 2010 11.42 11.54 11.40 11.48 1,299,607 +0.04(+0.37%)
Nov 10, 2010 11.57 11.63 11.44 11.44 3,081,739 -0.12(-1.06%)
Nov 09, 2010 11.47 11.57 11.35 11.56 4,775,460 +0.14(+1.27%)
Nov 08, 2010 11.49 11.49 11.35 11.42 1,476,009 -0.05(-0.47%)
Nov 05, 2010 11.46 11.49 11.40 11.47 1,734,375 +0.05(+0.47%)
Nov 04, 2010 11.34 11.43 11.34 11.42 1,715,219 +0.08(+0.71%)
Nov 03, 2010 11.30 11.34 11.23 11.34 1,254,529 +0.07(+0.60%)
Nov 02, 2010 11.32 11.32 11.26 11.27 1,468,334 -0.01(-0.08%)
Nov 01, 2010 11.28 11.34 11.24 11.28 1,331,174 +0.02(+0.19%)
Oct 29, 2010 11.22 11.26 11.09 11.26 1,249,809 +0.08(+0.72%)
Oct 28, 2010 11.20 11.21 11.14 11.18 1,700,378 +0.02(+0.21%)
Oct 27, 2010 11.19 11.20 11.10 11.15 1,628,718 -0.01(-0.11%)
Oct 25, 2010 11.20 11.24 11.15 11.17 1,340,034 +0.00(+0.03%)
Oct 22, 2010 11.09 11.18 11.09 11.16 1,332,965 +0.05(+0.41%)
Oct 21, 2010 11.15 11.16 11.04 11.12 876,928 +0.00(+0.02%)
Oct 20, 2010 11.07 11.14 11.03 11.11 1,132,644 +0.04(+0.40%)
Oct 19, 2010 11.11 11.14 11.01 11.07 1,382,721 -0.06(-0.58%)
Oct 18, 2010 11.17 11.18 11.11 11.14 1,148,778 -0.02(-0.21%)
Oct 15, 2010 11.16 11.19 11.09 11.16 1,433,854 -0.01(-0.09%)
Oct 14, 2010 11.27 11.29 11.13 11.17 2,349,919 -0.14(-1.27%)
Oct 13, 2010 11.32 11.40 11.27 11.31 1,913,635 +0.04(+0.34%)
Oct 12, 2010 11.26 11.29 11.17 11.27 1,311,260 +0.01(+0.11%)
Oct 11, 2010 11.21 11.31 11.16 11.26 1,283,619 +0.10(+0.88%)
Oct 08, 2010 11.16 11.31 11.15 11.16 1,793,573 -0.10(-0.86%)
Oct 07, 2010 11.23 11.28 11.13 11.26 2,651,516 +0.08(+0.68%)
Oct 06, 2010 11.16 11.21 11.11 11.18 1,589,086 +0.03(+0.28%)
Oct 05, 2010 11.23 11.26 11.15 11.15 2,086,611 -0.07(-0.63%)
Oct 04, 2010 11.24 11.24 11.13 11.22 1,106,159 +0.01(+0.08%)
Oct 01, 2010 11.21 11.22 11.05 11.21 1,408,638 +0.16(+1.45%)
Sep 30, 2010 11.00 11.08 10.97 11.05 1,265,129 +0.05(+0.46%)
Sep 29, 2010 10.89 11.02 10.89 11.00 875,476 +0.07(+0.64%)
Sep 28, 2010 10.89 10.93 10.85 10.93 1,131,108 +0.04(+0.39%)
Sep 27, 2010 10.89 10.98 10.87 10.89 1,355,780 +0.03(+0.24%)
Sep 24, 2010 10.81 10.88 10.75 10.86 932,824 +0.11(+1.05%)
Sep 23, 2010 10.75 10.86 10.72 10.75 1,643,617 -0.02(-0.16%)
Sep 22, 2010 10.74 10.84 10.72 10.77 1,827,269 +0.03(+0.31%)
Sep 21, 2010 10.79 10.79 10.70 10.74 1,780,006 -0.05(-0.49%)
Sep 20, 2010 10.82 10.83 10.78 10.79 1,388,640 +0.05(+0.43%)
Sep 17, 2010 10.74 10.89 10.70 10.74 1,797,249 -0.08(-0.73%)
Sep 15, 2010 10.81 10.84 10.76 10.82 1,176,772 -0.01(-0.11%)
Sep 14, 2010 10.78 10.84 10.74 10.83 1,455,878 +0.04(+0.33%)
Sep 13, 2010 10.83 10.87 10.77 10.80 2,062,253 -0.03(-0.28%)
Sep 10, 2010 10.77 10.83 10.73 10.83 1,304,607 +0.07(+0.67%)
Sep 09, 2010 10.89 10.94 10.73 10.76 1,605,311 -0.08(-0.73%)
Sep 08, 2010 10.89 10.97 10.83 10.84 1,800,835 +0.00(+0.00%)
Sep 07, 2010 10.94 10.94 10.80 10.84 1,087,640 -0.03(-0.31%)
Sep 03, 2010 10.82 10.89 10.75 10.87 1,471,824 +0.10(+0.96%)
Sep 02, 2010 10.78 10.86 10.72 10.77 1,257,720 -0.01(-0.05%)
Sep 01, 2010 10.60 10.81 10.60 10.77 1,507,000 +0.21(+1.95%)
Aug 31, 2010 10.57 10.63 10.52 10.57 61,604 -0.06(-0.58%)
Aug 30, 2010 10.75 10.80 10.62 10.63 1,650,719 -0.12(-1.13%)
Aug 27, 2010 10.75 10.78 10.69 10.75 1,935,727 -0.02(-0.16%)
Aug 26, 2010 10.76 10.83 10.67 10.77 1,663,939 +0.05(+0.44%)
Aug 25, 2010 10.65 10.75 10.59 10.72 1,528,074 -0.02(-0.15%)
Aug 24, 2010 10.63 10.75 10.58 10.73 1,628,399 +0.02(+0.15%)
Aug 23, 2010 10.76 10.85 10.72 10.72 806,332 -0.02(-0.18%)
Aug 20, 2010 10.65 10.75 10.57 10.74 989,312 +0.04(+0.36%)
Aug 19, 2010 10.72 10.75 10.59 10.70 8,559 -0.02(-0.16%)
Aug 18, 2010 10.67 10.74 10.56 10.72 2,010,859 +0.02(+0.18%)
Aug 17, 2010 10.77 10.80 10.69 10.70 1,314,322 -0.03(-0.31%)
Aug 16, 2010 10.76 10.81 10.68 10.73 1,284,217 +0.01(+0.10%)
Aug 13, 2010 10.72 10.79 10.63 10.72 1,220,712 +0.17(+1.65%)
Aug 12, 2010 10.49 10.57 10.43 10.55 1,740,550 -0.06(-0.53%)
Aug 11, 2010 10.81 10.81 10.53 10.60 2,067,580 -0.41(-3.74%)
Aug 10, 2010 11.01 11.01 10.83 11.01 569 -0.04(-0.33%)
Aug 09, 2010 11.26 11.26 11.03 11.05 1,144,988 -0.10(-0.93%)
Aug 06, 2010 11.15 11.25 11.13 11.15 3,284,696 -0.07(-0.64%)
Aug 05, 2010 11.03 11.28 11.03 11.23 1,801,535 +0.17(+1.56%)
Aug 04, 2010 10.89 11.10 10.89 11.05 1,549,722 +0.15(+1.42%)
Aug 03, 2010 11.00 11.00 10.85 10.90 1,894,815 -0.08(-0.72%)
Aug 02, 2010 10.86 10.98 10.84 10.98 1,992,010 +0.18(+1.71%)
Jul 30, 2010 10.79 10.83 10.69 10.79 2,411,717 +0.05(+0.45%)
Jul 29, 2010 10.71 10.77 10.60 10.75 2,035,643 +0.13(+1.22%)
Jul 28, 2010 10.52 10.67 10.52 10.62 1,889,882 +0.07(+0.62%)
Jul 27, 2010 10.97 11.02 10.54 10.55 3,822,001 -0.40(-3.70%)
Jul 26, 2010 10.79 10.99 10.70 10.96 2,095,966 +0.07(+0.68%)
Jul 23, 2010 10.80 10.94 10.76 10.88 2,031,384 -0.03(-0.24%)
Jul 22, 2010 10.99 10.99 10.86 10.91 2,259,063 +0.01(+0.13%)
Jul 21, 2010 11.07 11.07 10.87 10.89 2,844,237 -0.07(-0.61%)
Jul 20, 2010 10.70 10.99 10.63 10.96 2,276,341 +0.20(+1.90%)
Jul 19, 2010 10.70 10.78 10.65 10.76 1,524,239 +0.10(+0.94%)
Jul 16, 2010 10.66 10.72 10.59 10.66 1,413,040 +0.02(+0.21%)
Jul 15, 2010 10.59 10.66 10.57 10.63 1,663,966 +0.07(+0.66%)
Jul 14, 2010 10.56 10.67 10.50 10.56 2,023,594 +0.01(+0.07%)
Jul 13, 2010 10.46 10.58 10.40 10.56 3,472,416 +0.17(+1.65%)
Jul 12, 2010 10.38 10.48 10.37 10.39 1,722,429 -0.02(-0.22%)
Jul 09, 2010 10.41 10.43 10.34 10.41 2,443,009 +0.03(+0.33%)
Jul 08, 2010 10.38 10.38 10.35 10.37 2,014,487 +0.03(+0.30%)
Jul 07, 2010 10.23 10.34 10.16 10.34 2,108,142 +0.15(+1.43%)
Jul 06, 2010 10.28 10.30 10.13 10.20 1,464,048 +0.07(+0.67%)
Jul 02, 2010 10.13 10.19 10.06 10.13 1,173,521 +0.10(+1.00%)
Jul 01, 2010 10.08 10.16 9.921 10.03 2,009,697 -0.13(-1.26%)
Jun 30, 2010 10.10 10.26 10.09 10.16 1,955,383 +0.04(+0.41%)
Jun 29, 2010 10.23 10.23 10.07 10.12 2,261,698 -0.09(-0.91%)
Jun 25, 2010 10.21 10.29 10.02 10.21 2,138,353 +0.18(+1.81%)
Jun 24, 2010 10.01 10.09 9.971 10.03 1,213,752 +0.02(+0.19%)
Jun 23, 2010 10.04 10.07 9.963 10.01 1,382,015 -0.06(-0.58%)
Jun 22, 2010 10.10 10.15 10.06 10.07 1,734,269 -0.04(-0.39%)
Jun 21, 2010 10.19 10.21 10.09 10.11 1,280,628 -0.01(-0.10%)
Jun 18, 2010 10.12 10.19 10.11 10.12 1,399,836 -0.06(-0.54%)
Jun 17, 2010 10.21 10.21 10.10 10.17 1,556,582 -0.00(-0.02%)
Jun 16, 2010 10.14 10.21 10.11 10.18 2,021,976 +0.03(+0.26%)
Jun 15, 2010 10.23 10.23 10.14 10.15 6,260,255 +0.05(+0.51%)
Jun 14, 2010 10.15 10.26 10.08 10.10 2,904,589 +0.03(+0.34%)
Jun 11, 2010 10.14 10.14 9.944 10.06 2,418,975 -0.02(-0.17%)
Jun 10, 2010 10.14 10.14 10.00 10.08 2,291,406 +0.07(+0.69%)
Jun 09, 2010 10.09 10.10 9.957 10.01 2,408,383 -0.02(-0.19%)
Jun 08, 2010 9.952 10.08 9.798 10.03 2,341,986 +0.04(+0.45%)
Jun 07, 2010 10.04 10.14 9.985 9.985 2,088,015 -0.05(-0.52%)
Jun 04, 2010 10.04 10.23 10.01 10.04 3,222,259 -0.20(-1.99%)
Jun 03, 2010 10.12 10.29 10.05 10.24 2,601,939 +0.14(+1.35%)
Jun 02, 2010 9.878 10.12 9.824 10.10 1,559,864 +0.20(+2.03%)
Jun 01, 2010 9.900 9.990 9.777 9.904 2,379,022 -0.06(-0.57%)
May 28, 2010 9.961 10.06 9.935 9.961 1,387,146 -0.02(-0.23%)
May 27, 2010 9.949 9.994 9.862 9.983 2,434,202 +0.15(+1.48%)
May 26, 2010 9.691 9.900 9.670 9.838 2,780,435 +0.26(+2.67%)
May 25, 2010 9.502 9.610 9.374 9.582 2,820,435 -0.10(-1.00%)
May 24, 2010 9.746 9.800 9.667 9.679 1,613,571 -0.06(-0.57%)
May 21, 2010 9.177 9.745 9.177 9.734 2,940,273 +0.25(+2.63%)
May 20, 2010 9.372 9.552 9.327 9.485 5,091,032 -0.16(-1.70%)
May 19, 2010 9.703 9.741 9.518 9.649 3,458,455 -0.14(-1.40%)
May 18, 2010 9.803 9.944 9.753 9.786 2,259,560 +0.02(+0.21%)
May 17, 2010 9.824 10.03 9.680 9.765 2,497,761 -0.10(-1.05%)
May 14, 2010 9.869 9.968 9.717 9.869 3,505,430 +0.02(+0.25%)
May 13, 2010 9.854 9.995 9.829 9.845 2,217,046 -0.03(-0.32%)
May 12, 2010 9.746 9.912 9.701 9.876 1,464,164 +0.14(+1.40%)
May 11, 2010 9.727 9.841 9.719 9.739 2,069,749 +0.16(+1.63%)
May 10, 2010 9.571 9.625 9.543 9.584 3,421,697 +0.35(+3.81%)
May 07, 2010 9.049 9.375 8.964 9.232 6,021,296 +1.24(+15.48%)
May 06, 2010 7.995 9.566 7.635 7.995 481,060 -1.38(-14.70%)
May 05, 2010 9.476 9.630 9.345 9.372 4,741,898 -0.46(-4.68%)
May 04, 2010 9.931 10.01 9.810 9.833 31,435 -0.22(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.