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 30, 2013 23.07 23.27 23.00 23.14 2,358,609 +0.22(+0.95%)
Apr 29, 2013 23.11 23.13 22.65 22.92 2,075,425 -0.04(-0.18%)
Apr 26, 2013 23.24 23.17 22.73 22.96 1,899,024 -0.21(-0.90%)
Apr 25, 2013 23.35 23.53 23.11 23.17 2,124,314 -0.04(-0.17%)
Apr 24, 2013 23.07 23.43 22.99 23.21 1,997,185 +0.17(+0.73%)
Apr 23, 2013 22.89 23.14 22.87 23.04 1,624,603 +0.15(+0.65%)
Apr 22, 2013 23.04 23.10 22.83 22.89 2,012,006 -0.00(-0.02%)
Apr 19, 2013 22.64 23.24 22.55 22.89 2,162,142 +0.31(+1.36%)
Apr 18, 2013 22.55 22.66 22.37 22.59 1,909,785 +0.06(+0.25%)
Apr 17, 2013 22.71 22.72 22.38 22.53 2,127,086 -0.17(-0.75%)
Apr 16, 2013 22.46 22.82 22.37 22.70 1,743,579 +0.44(+1.99%)
Apr 15, 2013 22.41 22.62 22.19 22.26 1,930,049 -0.26(-1.16%)
Apr 12, 2013 22.53 22.67 22.32 22.52 2,263,557 -0.11(-0.48%)
Apr 11, 2013 22.73 22.73 22.50 22.63 1,831,999 -0.05(-0.23%)
Apr 10, 2013 22.83 22.93 22.57 22.68 2,014,238 -0.13(-0.58%)
Apr 09, 2013 22.72 23.02 22.62 22.81 2,179,019 +0.16(+0.69%)
Apr 08, 2013 22.43 22.75 22.08 22.66 2,433,086 +0.60(+2.70%)
Apr 05, 2013 22.12 22.26 21.93 22.06 2,243,784 -0.21(-0.94%)
Apr 04, 2013 22.22 22.35 22.08 22.27 1,726,474 -0.03(-0.14%)
Apr 03, 2013 22.83 22.87 22.07 22.30 2,854,923 -0.50(-2.17%)
Apr 02, 2013 22.95 23.04 22.74 22.80 2,192,272 -0.15(-0.65%)
Apr 01, 2013 22.92 23.00 22.77 22.95 2,140,200 +0.19(+0.83%)
Mar 28, 2013 22.57 22.87 22.44 22.76 2,412,976 +0.17(+0.77%)
Mar 27, 2013 22.52 22.70 22.46 22.58 1,890,796 -0.02(-0.11%)
Mar 26, 2013 22.72 22.72 22.50 22.61 1,680,273 +0.04(+0.20%)
Mar 25, 2013 22.68 23.04 22.50 22.56 2,729,523 -0.06(-0.29%)
Mar 22, 2013 22.41 22.93 22.37 22.63 3,351,631 +0.29(+1.28%)
Mar 21, 2013 22.09 22.60 22.08 22.34 2,444,800 +0.23(+1.02%)
Mar 20, 2013 21.88 22.16 21.76 22.12 2,158,916 +0.34(+1.57%)
Mar 19, 2013 21.74 21.85 21.67 21.77 1,925,415 +0.01(+0.06%)
Mar 18, 2013 21.61 21.83 21.61 21.76 1,584,094 -0.02(-0.11%)
Mar 15, 2013 21.85 21.88 21.56 21.79 3,487,928 +0.08(+0.35%)
Mar 14, 2013 21.73 21.80 21.64 21.71 2,416,584 -0.03(-0.15%)
Mar 13, 2013 21.91 21.96 21.70 21.74 2,115,695 -0.16(-0.72%)
Mar 12, 2013 21.96 22.07 21.75 21.90 2,059,779 -0.03(-0.13%)
Mar 11, 2013 21.89 22.02 21.79 21.93 1,863,243 +0.03(+0.15%)
Mar 08, 2013 21.82 21.91 21.72 21.90 2,336,421 +0.14(+0.63%)
Mar 07, 2013 21.73 21.88 21.58 21.76 2,189,790 +0.00(+0.00%)
Mar 06, 2013 22.15 22.17 21.48 21.76 4,378,317 -0.33(-1.48%)
Mar 05, 2013 22.11 22.26 21.94 22.08 2,539,055 +0.09(+0.40%)
Mar 04, 2013 21.88 22.14 21.85 22.00 2,022,336 +0.08(+0.39%)
Mar 01, 2013 21.96 22.12 21.85 21.91 1,781,943 -0.15(-0.68%)
Feb 28, 2013 22.10 22.20 22.02 22.06 1,530,718 +0.00(+0.00%)
Feb 27, 2013 21.91 22.18 21.80 22.06 1,801,691 +0.15(+0.68%)
Feb 26, 2013 21.67 21.96 21.65 21.91 1,738,749 +0.33(+1.55%)
Feb 25, 2013 21.82 22.03 21.57 21.58 2,284,948 -0.18(-0.82%)
Feb 22, 2013 21.76 21.88 21.68 21.75 2,054,364 +0.07(+0.32%)
Feb 21, 2013 21.56 21.76 21.42 21.69 2,485,366 +0.05(+0.22%)
Feb 20, 2013 21.89 22.03 21.63 21.64 2,598,110 -0.25(-1.12%)
Feb 19, 2013 21.66 21.93 21.65 21.88 2,157,861 +0.19(+0.87%)
Feb 15, 2013 22.04 22.11 21.58 21.69 3,419,886 -0.26(-1.17%)
Feb 14, 2013 21.92 22.23 21.89 21.95 2,828,754 +0.06(+0.29%)
Feb 13, 2013 21.86 21.96 21.73 21.89 2,397,119 +0.09(+0.43%)
Feb 12, 2013 21.71 21.79 21.46 21.79 3,003,947 +0.16(+0.73%)
Feb 11, 2013 21.56 21.72 21.42 21.64 2,997,792 +0.30(+1.40%)
Feb 08, 2013 21.09 21.38 21.09 21.34 2,500,520 +0.29(+1.40%)
Feb 07, 2013 21.10 21.30 20.89 21.05 2,530,044 -0.07(-0.32%)
Feb 06, 2013 21.27 21.31 20.96 21.11 1,923,668 -0.15(-0.72%)
Feb 04, 2013 21.06 21.34 21.04 21.27 1,673,247 +0.09(+0.44%)
Feb 01, 2013 21.24 21.32 21.04 21.17 1,449,237 -0.06(-0.28%)
Jan 31, 2013 20.99 21.29 20.98 21.23 2,258,996 +0.20(+0.96%)
Jan 30, 2013 21.15 21.15 20.86 21.03 2,474,654 +0.06(+0.27%)
Jan 29, 2013 21.00 21.13 20.79 20.98 2,628,936 +0.04(+0.21%)
Jan 28, 2013 20.51 20.95 20.46 20.93 3,244,937 +0.37(+1.82%)
Jan 25, 2013 20.45 20.65 20.33 20.56 3,820,009 +0.20(+1.00%)
Jan 24, 2013 20.31 20.57 20.31 20.35 1,872,100 +0.02(+0.12%)
Jan 23, 2013 20.40 20.43 20.17 20.33 2,341,280 -0.01(-0.04%)
Jan 22, 2013 20.11 20.38 20.11 20.34 2,938,985 +0.35(+1.76%)
Jan 18, 2013 19.67 20.07 19.67 19.99 2,357,142 +0.21(+1.05%)
Jan 17, 2013 19.67 19.86 19.50 19.78 2,533,813 +0.20(+1.00%)
Jan 16, 2013 19.42 19.70 19.39 19.58 2,700,004 +0.01(+0.04%)
Jan 15, 2013 19.62 19.80 19.41 19.58 3,647,650 -0.08(-0.39%)
Jan 14, 2013 19.93 19.93 19.61 19.65 2,657,435 -0.24(-1.18%)
Jan 11, 2013 19.81 19.89 19.55 19.89 3,202,215 +0.14(+0.73%)
Jan 10, 2013 19.69 19.94 19.66 19.74 3,619,092 +0.16(+0.83%)
Jan 09, 2013 19.37 19.59 19.37 19.58 3,057,223 +0.20(+1.05%)
Jan 08, 2013 19.37 19.50 19.28 19.38 3,044,983 +0.14(+0.73%)
Jan 07, 2013 19.14 19.52 18.94 19.24 3,737,583 +0.27(+1.43%)
Jan 04, 2013 18.88 19.10 18.84 18.97 2,287,823 +0.15(+0.81%)
Jan 03, 2013 18.74 19.08 18.68 18.81 2,185,212 +0.08(+0.45%)
Jan 02, 2013 18.61 18.78 18.03 18.73 3,605,174 +0.70(+3.87%)
Dec 31, 2012 17.67 18.07 17.64 18.03 2,560,460 +0.28(+1.59%)
Dec 28, 2012 17.69 17.90 17.60 17.75 2,340,685 -0.02(-0.11%)
Dec 27, 2012 17.85 17.95 17.70 17.77 1,972,122 -0.10(-0.56%)
Dec 26, 2012 18.06 18.16 17.78 17.87 1,991,158 -0.16(-0.86%)
Dec 24, 2012 18.12 18.24 17.98 18.03 1,042,127 -0.10(-0.53%)
Dec 21, 2012 18.28 18.45 18.01 18.12 5,166,488 -0.24(-1.30%)
Dec 20, 2012 18.23 18.40 18.14 18.36 2,909,554 +0.11(+0.59%)
Dec 19, 2012 18.21 18.58 18.09 18.25 3,484,754 +0.12(+0.64%)
Dec 18, 2012 17.93 18.32 17.88 18.14 3,572,526 +0.33(+1.88%)
Dec 17, 2012 17.85 17.98 17.72 17.80 2,404,899 -0.06(-0.33%)
Dec 14, 2012 17.88 18.05 17.75 17.86 2,184,231 -0.02(-0.11%)
Dec 13, 2012 18.00 18.11 17.65 17.88 3,645,445 -0.12(-0.66%)
Dec 12, 2012 18.43 18.44 17.85 18.00 3,507,783 -0.36(-1.98%)
Dec 11, 2012 18.18 18.42 17.92 18.36 3,710,038 +0.16(+0.85%)
Dec 10, 2012 18.03 18.44 18.03 18.21 2,417,329 +0.09(+0.51%)
Dec 07, 2012 17.94 18.16 17.91 18.12 1,722,181 +0.18(+1.02%)
Dec 06, 2012 17.93 18.11 17.76 17.93 2,169,224 -0.01(-0.07%)
Dec 05, 2012 18.17 18.29 17.89 17.95 2,376,020 -0.20(-1.10%)
Dec 04, 2012 18.54 18.59 18.12 18.15 2,366,958 -0.42(-2.28%)
Nov 30, 2012 18.53 18.66 18.36 18.57 2,108,016 +0.01(+0.04%)
Nov 29, 2012 18.55 18.66 18.29 18.56 1,615,889 +0.09(+0.50%)
Nov 28, 2012 18.38 18.64 18.26 18.47 2,939,163 +0.03(+0.15%)
Nov 27, 2012 18.22 18.48 18.12 18.44 2,772,948 +0.12(+0.67%)
Nov 26, 2012 18.30 18.61 18.27 18.32 2,241,719 -0.04(-0.22%)
Nov 23, 2012 18.42 18.46 18.28 18.36 797,694 -0.08(-0.41%)
Nov 21, 2012 18.51 18.52 18.31 18.43 1,541,899 -0.04(-0.22%)
Nov 20, 2012 18.28 18.48 18.20 18.47 2,136,020 +0.24(+1.33%)
Nov 19, 2012 18.07 18.59 18.05 18.23 3,591,585 +0.28(+1.55%)
Nov 16, 2012 17.31 17.99 17.21 17.95 3,394,450 +0.57(+3.30%)
Nov 15, 2012 17.49 17.67 16.98 17.38 4,813,988 -0.22(-1.22%)
Nov 14, 2012 17.86 18.10 17.49 17.59 3,584,335 +0.06(+0.36%)
Nov 13, 2012 17.42 17.61 17.05 17.53 8,723,906 -0.04(-0.20%)
Nov 12, 2012 17.97 18.09 17.35 17.56 5,111,918 -0.57(-3.16%)
Nov 09, 2012 18.38 18.52 18.12 18.14 2,443,906 -0.44(-2.36%)
Nov 08, 2012 18.69 18.75 18.43 18.58 2,070,459 -0.04(-0.24%)
Nov 07, 2012 18.65 18.79 18.46 18.62 2,197,329 -0.02(-0.11%)
Nov 06, 2012 18.36 18.64 18.26 18.64 2,177,490 +0.53(+2.91%)
Nov 05, 2012 17.93 18.18 17.93 18.11 1,407,489 -0.02(-0.11%)
Nov 02, 2012 18.24 18.24 18.06 18.13 1,226,036 +0.09(+0.49%)
Nov 01, 2012 18.14 18.26 18.03 18.05 1,564,879 -0.04(-0.24%)
Oct 31, 2012 17.94 18.18 17.74 18.09 2,249,451 +0.28(+1.55%)
Oct 26, 2012 18.08 17.81 17.81 17.81 2,035,597 -0.35(-1.95%)
Oct 25, 2012 18.09 18.20 18.00 18.17 1,970,408 +0.22(+1.23%)
Oct 24, 2012 17.86 18.10 17.86 17.95 1,248,118 +0.11(+0.60%)
Oct 23, 2012 17.81 17.87 17.66 17.84 1,544,075 +0.18(+1.03%)
Oct 19, 2012 17.86 17.86 17.62 17.66 1,029,638 -0.17(-0.93%)
Oct 18, 2012 17.88 18.02 17.69 17.83 1,354,920 -0.06(-0.31%)
Oct 17, 2012 17.83 17.94 17.80 17.88 1,248,438 +0.07(+0.40%)
Oct 16, 2012 17.75 17.86 17.63 17.81 1,345,767 +0.11(+0.62%)
Oct 15, 2012 17.71 17.76 17.53 17.70 1,752,307 +0.06(+0.36%)
Oct 12, 2012 17.69 17.71 17.55 17.64 1,630,181 -0.06(-0.33%)
Oct 11, 2012 17.86 17.92 17.64 17.70 1,801,954 -0.11(-0.62%)
Oct 10, 2012 17.98 18.00 17.73 17.81 1,937,436 -0.19(-1.03%)
Oct 09, 2012 18.20 18.20 17.86 17.99 1,889,878 -0.16(-0.87%)
Oct 08, 2012 18.25 18.25 18.06 18.15 1,506,581 -0.09(-0.47%)
Oct 05, 2012 18.18 18.33 18.16 18.23 1,594,690 +0.13(+0.72%)
Oct 04, 2012 18.15 18.21 18.04 18.10 2,020,195 +0.13(+0.75%)
Oct 03, 2012 17.84 18.02 17.73 17.97 2,619,403 +0.24(+1.38%)
Oct 02, 2012 17.68 17.79 17.55 17.73 2,170,693 +0.05(+0.29%)
Oct 01, 2012 17.35 17.77 17.28 17.68 9,739,993 +0.31(+1.77%)
Sep 28, 2012 17.35 17.46 17.22 17.37 2,006,712 -0.07(-0.42%)
Sep 27, 2012 17.45 17.48 17.37 17.44 2,045,078 +0.01(+0.06%)
Sep 26, 2012 17.47 17.52 17.36 17.43 1,696,505 -0.12(-0.70%)
Sep 25, 2012 17.80 17.80 17.55 17.55 2,109,379 -0.25(-1.39%)
Sep 24, 2012 17.81 17.90 17.76 17.80 2,009,460 -0.05(-0.28%)
Sep 21, 2012 17.94 17.94 17.75 17.85 3,255,630 -0.03(-0.19%)
Sep 20, 2012 17.86 17.95 17.81 17.88 1,414,360 +0.02(+0.13%)
Sep 19, 2012 17.83 17.91 17.81 17.86 1,616,249 +0.03(+0.18%)
Sep 18, 2012 17.80 17.91 17.74 17.83 1,775,202 +0.04(+0.22%)
Sep 17, 2012 17.65 17.82 17.63 17.79 3,074,120 +0.08(+0.48%)
Sep 14, 2012 17.60 17.76 17.46 17.71 2,973,755 +0.18(+1.00%)
Sep 13, 2012 17.40 17.66 17.27 17.53 4,482,555 +0.22(+1.27%)
Sep 12, 2012 17.18 17.38 17.08 17.31 1,370,124 +0.19(+1.12%)
Sep 11, 2012 17.13 17.18 17.02 17.12 1,427,198 -0.04(-0.21%)
Sep 10, 2012 17.07 17.27 17.07 17.15 1,300,380 +0.05(+0.29%)
Sep 07, 2012 16.98 17.15 16.98 17.10 1,135,648 -0.03(-0.20%)
Sep 06, 2012 17.02 17.16 16.94 17.14 1,543,271 +0.18(+1.07%)
Sep 05, 2012 16.88 17.05 16.76 16.96 1,551,350 +0.07(+0.42%)
Sep 04, 2012 17.09 17.09 16.83 16.89 1,635,196 -0.15(-0.90%)
Aug 31, 2012 17.01 17.04 16.88 17.04 1,311,963 +0.10(+0.60%)
Aug 30, 2012 16.84 16.95 16.84 16.94 1,182,002 +0.04(+0.25%)
Aug 29, 2012 17.07 17.07 16.86 16.90 1,374,522 -0.07(-0.42%)
Aug 27, 2012 16.98 17.03 16.89 16.97 1,525,639 -0.02(-0.10%)
Aug 24, 2012 16.99 17.06 16.84 16.98 1,424,380 -0.05(-0.27%)
Aug 23, 2012 17.13 17.13 16.86 17.03 1,712,141 -0.10(-0.60%)
Aug 22, 2012 17.18 17.23 17.07 17.13 1,467,260 -0.11(-0.66%)
Aug 21, 2012 17.35 17.48 17.17 17.25 4,567,371 -0.11(-0.61%)
Aug 20, 2012 17.33 17.42 17.27 17.35 2,172,760 +0.05(+0.30%)
Aug 17, 2012 17.17 17.33 17.17 17.30 1,998,262 +0.15(+0.85%)
Aug 16, 2012 17.17 17.24 17.07 17.16 1,817,204 +0.02(+0.11%)
Aug 15, 2012 17.05 17.14 16.96 17.14 1,812,238 +0.17(+1.01%)
Aug 14, 2012 16.96 16.97 16.83 16.96 2,758,662 +0.20(+1.17%)
Aug 13, 2012 16.79 16.81 16.72 16.77 1,234,531 -0.05(-0.27%)
Aug 10, 2012 16.80 16.93 16.72 16.81 1,615,274 -0.04(-0.21%)
Aug 09, 2012 16.83 17.01 16.77 16.85 1,101,965 -0.02(-0.14%)
Aug 08, 2012 17.07 17.09 16.83 16.87 2,007,667 -0.15(-0.89%)
Aug 07, 2012 17.32 17.33 16.90 17.02 2,651,426 -0.18(-1.03%)
Aug 06, 2012 17.03 17.34 17.00 17.20 1,676,121 +0.23(+1.35%)
Aug 03, 2012 17.12 17.13 16.92 16.97 1,432,515 +0.04(+0.24%)
Aug 02, 2012 16.90 17.05 16.77 16.93 1,846,429 -0.02(-0.14%)
Aug 01, 2012 17.10 17.10 16.92 16.95 2,490,960 -0.16(-0.96%)
Jul 31, 2012 16.87 17.12 16.86 17.12 3,988,235 +0.26(+1.57%)
Jul 30, 2012 16.80 16.88 16.77 16.85 1,877,227 +0.09(+0.56%)
Jul 27, 2012 16.79 16.84 16.65 16.76 1,842,966 +0.04(+0.23%)
Jul 26, 2012 16.68 16.76 16.54 16.72 1,843,660 +0.16(+0.95%)
Jul 25, 2012 16.89 16.91 16.53 16.56 3,166,258 -0.28(-1.64%)
Jul 24, 2012 17.07 17.11 16.79 16.84 6,084,337 -0.21(-1.24%)
Jul 23, 2012 17.05 17.11 16.91 17.05 1,534,958 -0.07(-0.39%)
Jul 20, 2012 16.83 17.12 16.83 17.12 2,549,151 +0.22(+1.28%)
Jul 19, 2012 16.72 16.92 16.68 16.90 1,326,653 +0.23(+1.40%)
Jul 18, 2012 16.75 16.85 16.56 16.67 2,460,340 -0.04(-0.26%)
Jul 17, 2012 16.61 16.77 16.60 16.71 2,260,851 +0.12(+0.75%)
Jul 16, 2012 16.48 16.60 16.38 16.59 1,918,001 +0.17(+1.01%)
Jul 13, 2012 16.20 16.50 16.20 16.42 1,691,766 +0.14(+0.88%)
Jul 12, 2012 16.28 16.34 16.17 16.28 1,247,290 +0.02(+0.14%)
Jul 11, 2012 16.32 16.32 16.12 16.26 1,909,540 +0.03(+0.20%)
Jul 10, 2012 16.17 16.22 16.08 16.22 1,709,984 +0.11(+0.66%)
Jul 09, 2012 15.92 16.20 15.92 16.12 2,212,798 +0.08(+0.50%)
Jul 06, 2012 15.87 16.04 15.83 16.04 1,769,248 +0.08(+0.50%)
Jul 05, 2012 15.87 16.00 15.71 15.96 1,839,003 +0.09(+0.56%)
Jul 03, 2012 15.94 15.99 15.81 15.87 1,237,754 -0.05(-0.34%)
Jul 02, 2012 15.70 16.00 15.63 15.92 2,651,327 +0.20(+1.27%)
Jun 29, 2012 15.57 15.75 15.56 15.72 5,007,071 +0.26(+1.71%)
Jun 28, 2012 15.27 15.46 15.16 15.46 1,662,296 +0.19(+1.22%)
Jun 27, 2012 15.16 15.33 15.15 15.27 2,423,889 +0.11(+0.76%)
Jun 26, 2012 15.16 15.20 15.10 15.15 1,135,445 -0.00(-0.01%)
Jun 25, 2012 15.17 15.23 15.03 15.16 2,038,071 -0.12(-0.81%)
Jun 22, 2012 15.26 15.41 15.18 15.28 2,012,502 +0.01(+0.06%)
Jun 21, 2012 15.46 15.51 15.19 15.27 1,797,581 -0.18(-1.20%)
Jun 20, 2012 15.44 15.54 15.39 15.46 2,123,139 +0.09(+0.60%)
Jun 19, 2012 15.08 15.39 15.06 15.36 2,224,647 +0.33(+2.17%)
Jun 18, 2012 14.94 15.08 14.94 15.04 2,081,733 +0.10(+0.70%)
Jun 15, 2012 15.10 15.16 14.89 14.93 5,231,953 -0.11(-0.74%)
Jun 14, 2012 15.07 15.09 14.99 15.04 1,536,315 -0.05(-0.34%)
Jun 13, 2012 15.15 15.23 15.00 15.09 4,329,394 -0.08(-0.53%)
Jun 12, 2012 15.22 15.24 15.00 15.17 1,847,639 +0.01(+0.08%)
Jun 11, 2012 15.19 15.32 15.12 15.16 1,340,167 +0.03(+0.17%)
Jun 08, 2012 15.46 15.46 15.10 15.14 1,677,548 -0.13(-0.85%)
Jun 07, 2012 15.47 15.55 15.24 15.27 1,785,106 -0.08(-0.54%)
Jun 06, 2012 15.22 15.39 15.21 15.35 2,330,509 +0.25(+1.64%)
Jun 05, 2012 14.87 15.16 14.76 15.10 2,459,713 +0.24(+1.60%)
Jun 04, 2012 14.92 15.01 14.62 14.87 3,078,084 -0.09(-0.60%)
Jun 01, 2012 15.16 15.18 14.82 14.96 2,433,805 -0.32(-2.10%)
May 31, 2012 15.58 15.63 15.23 15.28 2,428,619 -0.32(-2.08%)
May 30, 2012 15.48 15.66 15.43 15.60 2,396,871 -0.04(-0.27%)
May 29, 2012 15.67 15.71 15.45 15.64 2,320,511 +0.18(+1.13%)
May 25, 2012 15.28 15.51 15.25 15.47 2,050,084 +0.16(+1.03%)
May 24, 2012 15.24 15.34 15.18 15.31 1,706,642 +0.01(+0.08%)
May 23, 2012 15.36 15.36 15.04 15.30 2,085,547 -0.11(-0.73%)
May 22, 2012 15.33 15.49 15.30 15.41 1,773,288 +0.09(+0.61%)
May 21, 2012 15.02 15.43 15.01 15.32 3,020,835 +0.24(+1.61%)
May 18, 2012 15.30 15.41 14.93 15.08 4,304,942 -0.24(-1.55%)
May 17, 2012 15.62 15.67 15.28 15.31 3,016,168 -0.27(-1.74%)
May 16, 2012 15.73 15.75 15.57 15.58 2,419,957 -0.03(-0.16%)
May 15, 2012 15.69 15.85 15.58 15.61 2,027,301 -0.01(-0.06%)
May 14, 2012 15.65 15.78 15.61 15.62 1,749,190 -0.12(-0.79%)
May 11, 2012 15.69 15.80 15.58 15.74 1,458,623 +0.05(+0.32%)
May 10, 2012 15.60 15.85 15.51 15.69 2,859,514 +0.38(+2.50%)
May 09, 2012 15.35 15.42 15.28 15.31 1,791,125 -0.07(-0.47%)
May 08, 2012 15.50 15.65 15.30 15.38 2,578,431 -0.23(-1.48%)
May 07, 2012 15.75 15.79 15.47 15.61 2,048,305 -0.25(-1.56%)
May 04, 2012 15.61 15.86 15.53 15.86 1,891,286 +0.16(+1.00%)
May 03, 2012 15.83 15.87 15.61 15.70 1,835,081 -0.12(-0.79%)
May 02, 2012 15.63 15.95 15.62 15.83 2,428,994 +0.01(+0.09%)
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.