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 28, 2017 15.78 15.95 15.67 15.70 2,370,985 -0.08(-0.51%)
Apr 27, 2017 15.92 15.94 15.66 15.78 7,910,746 -0.20(-1.24%)
Apr 26, 2017 16.05 16.19 15.96 15.98 2,951,649 -0.12(-0.75%)
Apr 25, 2017 15.76 16.14 15.76 16.10 2,136,634 +0.33(+2.11%)
Apr 24, 2017 15.86 16.04 15.71 15.77 2,069,272 +0.01(+0.03%)
Apr 21, 2017 15.92 16.00 15.60 15.76 4,880,321 -0.25(-1.55%)
Apr 20, 2017 16.08 16.13 15.93 16.01 3,299,585 +0.02(+0.10%)
Apr 19, 2017 16.11 16.15 15.95 16.00 5,079,548 -0.09(-0.56%)
Apr 18, 2017 16.01 16.12 15.89 16.09 2,155,076 -0.04(-0.26%)
Apr 17, 2017 16.14 16.22 15.96 16.13 2,211,580 -0.06(-0.39%)
Apr 13, 2017 16.29 16.36 16.13 16.19 1,702,178 -0.12(-0.74%)
Apr 12, 2017 16.20 16.36 16.10 16.31 4,261,268 +0.09(+0.59%)
Apr 11, 2017 16.34 16.40 16.17 16.22 2,535,826 -0.14(-0.87%)
Apr 10, 2017 16.36 16.48 16.31 16.36 2,632,295 +0.00(+0.00%)
Apr 07, 2017 16.55 16.56 16.29 16.36 4,259,643 -0.15(-0.93%)
Apr 06, 2017 16.52 16.64 16.41 16.51 3,537,574 -0.02(-0.10%)
Apr 05, 2017 16.67 16.83 16.46 16.53 2,603,085 -0.03(-0.19%)
Apr 04, 2017 16.46 16.65 16.40 16.56 1,541,473 +0.04(+0.26%)
Apr 03, 2017 16.63 16.72 16.25 16.52 1,946,227 -0.14(-0.85%)
Mar 31, 2017 16.39 16.67 16.32 16.66 6,444,158 +0.18(+1.09%)
Mar 30, 2017 16.68 16.69 16.30 16.48 2,880,773 -0.14(-0.86%)
Mar 29, 2017 16.55 16.81 16.52 16.62 1,997,758 +0.03(+0.19%)
Mar 28, 2017 16.42 16.72 16.38 16.59 2,147,827 +0.12(+0.74%)
Mar 27, 2017 16.24 16.50 16.23 16.47 2,286,384 -0.03(-0.16%)
Mar 24, 2017 16.57 16.73 16.48 16.50 1,255,004 -0.05(-0.32%)
Mar 23, 2017 16.33 16.79 16.28 16.55 3,012,327 +0.25(+1.52%)
Mar 22, 2017 16.34 16.43 16.18 16.30 2,462,253 -0.15(-0.93%)
Mar 21, 2017 16.51 16.59 16.10 16.45 2,315,970 -0.03(-0.19%)
Mar 20, 2017 16.34 16.55 16.25 16.49 1,925,214 +0.07(+0.45%)
Mar 17, 2017 16.60 16.63 16.38 16.41 3,363,161 -0.19(-1.14%)
Mar 16, 2017 16.73 16.80 16.49 16.60 1,804,389 -0.10(-0.60%)
Mar 15, 2017 16.44 16.79 16.35 16.70 2,428,182 +0.41(+2.52%)
Mar 14, 2017 16.36 16.44 16.07 16.29 2,811,062 -0.30(-1.81%)
Mar 13, 2017 16.42 16.71 16.40 16.59 2,362,051 +0.08(+0.48%)
Mar 10, 2017 16.54 16.65 16.30 16.51 2,699,519 +0.12(+0.74%)
Mar 09, 2017 16.67 16.72 16.07 16.39 5,363,380 -0.46(-2.72%)
Mar 08, 2017 17.16 17.25 16.79 16.85 3,792,632 -0.42(-2.44%)
Mar 07, 2017 17.35 17.36 17.13 17.27 2,496,227 -0.09(-0.55%)
Mar 06, 2017 17.22 17.37 17.12 17.37 3,592,101 +0.07(+0.43%)
Mar 03, 2017 17.03 17.40 16.99 17.29 2,989,251 +0.24(+1.42%)
Mar 02, 2017 16.84 17.24 16.81 17.05 3,431,257 -0.06(-0.37%)
Mar 01, 2017 16.97 17.36 16.94 17.11 4,940,985 +0.21(+1.22%)
Feb 28, 2017 16.57 16.93 16.55 16.91 4,798,531 +0.30(+1.78%)
Feb 27, 2017 16.57 16.73 16.48 16.61 4,513,918 +0.10(+0.61%)
Feb 24, 2017 15.90 16.55 15.89 16.51 7,938,259 +0.68(+4.29%)
Feb 23, 2017 16.18 16.19 15.59 15.83 4,006,177 -0.16(-0.99%)
Feb 22, 2017 16.34 16.39 15.93 15.99 3,959,654 -0.47(-2.88%)
Feb 21, 2017 16.51 16.64 16.40 16.46 3,430,409 +0.10(+0.61%)
Feb 17, 2017 16.36 16.36 16.36 0 -0.15(-0.89%)
Feb 16, 2017 16.88 16.99 16.48 16.51 4,962,073 -0.31(-1.82%)
Feb 15, 2017 16.59 16.91 16.52 16.82 4,354,057 +0.26(+1.56%)
Feb 14, 2017 16.32 16.57 16.21 16.56 4,682,776 +0.24(+1.49%)
Feb 13, 2017 16.45 16.57 16.25 16.32 4,895,209 -0.16(-0.99%)
Feb 10, 2017 16.65 16.73 16.22 16.48 5,208,327 +0.01(+0.03%)
Feb 09, 2017 16.53 16.80 16.41 16.48 4,656,012 -0.06(-0.35%)
Feb 08, 2017 16.41 16.72 16.13 16.53 6,521,888 -0.48(-2.85%)
Feb 07, 2017 16.84 17.03 16.77 17.02 3,452,785 +0.03(+0.16%)
Feb 06, 2017 16.87 17.01 16.70 16.99 2,262,189 +0.09(+0.53%)
Feb 03, 2017 16.92 17.26 16.77 16.90 6,295,622 +0.05(+0.28%)
Feb 02, 2017 16.81 16.86 16.56 16.85 1,789,622 +0.11(+0.63%)
Feb 01, 2017 16.85 16.87 16.55 16.75 2,959,233 +0.21(+1.24%)
Jan 31, 2017 16.71 16.79 16.31 16.54 2,739,573 +0.17(+1.03%)
Jan 30, 2017 16.52 16.55 16.04 16.38 4,800,415 -0.29(-1.74%)
Jan 27, 2017 16.73 16.94 16.61 16.67 4,487,172 -0.13(-0.75%)
Jan 26, 2017 16.47 16.81 16.07 16.79 6,630,216 +0.49(+2.99%)
Jan 25, 2017 16.49 16.66 16.17 16.30 8,785,088 -0.35(-2.12%)
Jan 24, 2017 16.28 16.78 16.22 16.66 6,013,858 +0.51(+3.14%)
Jan 23, 2017 15.70 16.15 15.70 16.15 5,080,482 +0.38(+2.40%)
Jan 20, 2017 15.97 16.06 15.64 15.77 9,759,270 -0.04(-0.23%)
Jan 19, 2017 16.02 16.13 15.70 15.81 6,030,603 -0.26(-1.61%)
Jan 18, 2017 16.23 16.26 15.99 16.07 7,059,275 -0.16(-0.99%)
Jan 17, 2017 16.34 16.39 16.18 16.23 9,114,348 -0.10(-0.60%)
Jan 13, 2017 16.33 16.33 16.33 0 +0.00(+0.00%)
Jan 12, 2017 16.63 16.68 16.24 16.33 5,623,362 -0.23(-1.38%)
Jan 11, 2017 16.63 16.78 16.45 16.55 2,675,632 +0.02(+0.09%)
Jan 10, 2017 16.76 16.80 16.53 16.54 2,496,053 -0.25(-1.48%)
Jan 09, 2017 16.84 16.95 16.53 16.79 3,551,853 -0.08(-0.46%)
Jan 06, 2017 17.21 17.22 16.84 16.86 4,767,371 -0.26(-1.51%)
Jan 05, 2017 17.09 17.16 16.96 17.12 3,872,632 +0.13(+0.79%)
Jan 04, 2017 16.92 17.11 16.80 16.99 3,953,047 +0.05(+0.31%)
Jan 03, 2017 16.84 17.11 16.58 16.94 3,025,251 +0.21(+1.24%)
Dec 30, 2016 16.73 16.73 16.73 0 -0.09(-0.55%)
Dec 29, 2016 17.00 17.16 16.78 16.82 3,223,612 -0.30(-1.75%)
Dec 28, 2016 17.36 17.48 17.07 17.12 3,841,976 -0.23(-1.31%)
Dec 27, 2016 17.35 17.45 17.17 17.35 3,542,396 +0.04(+0.24%)
Dec 23, 2016 17.31 17.31 17.31 0 +0.19(+1.12%)
Dec 22, 2016 16.96 17.23 15.56 17.12 4,357,497 +0.12(+0.70%)
Dec 21, 2016 16.70 17.02 16.60 17.00 4,536,086 +0.30(+1.77%)
Dec 20, 2016 16.77 16.79 16.64 16.70 5,327,432 +0.12(+0.75%)
Dec 19, 2016 16.74 16.78 16.52 16.58 2,726,221 -0.20(-1.20%)
Dec 16, 2016 16.73 16.92 16.61 16.78 10,858,836 +0.08(+0.47%)
Dec 15, 2016 16.45 16.87 16.28 16.70 6,354,465 +0.14(+0.84%)
Dec 14, 2016 16.73 16.96 16.52 16.56 5,625,088 -0.25(-1.51%)
Dec 13, 2016 17.00 17.00 16.59 16.82 4,076,125 +0.02(+0.09%)
Dec 12, 2016 17.10 17.22 16.77 16.80 3,272,425 +0.06(+0.37%)
Dec 09, 2016 16.66 17.10 16.58 16.74 4,372,915 +0.28(+1.70%)
Dec 08, 2016 16.40 16.47 16.16 16.46 3,454,590 +0.08(+0.47%)
Dec 07, 2016 16.17 16.39 16.11 16.38 5,752,843 +0.12(+0.77%)
Dec 06, 2016 16.10 16.38 16.06 16.26 3,948,573 +0.01(+0.06%)
Dec 05, 2016 16.76 16.80 16.22 16.25 4,741,581 -0.35(-2.09%)
Dec 02, 2016 16.75 17.02 16.57 16.59 3,996,886 -0.15(-0.90%)
Dec 01, 2016 17.35 17.59 16.73 16.75 6,661,083 -0.33(-1.91%)
Nov 30, 2016 16.19 17.24 16.19 17.07 15,083,633 +1.70(+11.09%)
Nov 29, 2016 15.26 15.40 14.78 15.37 8,036,187 -0.17(-1.10%)
Nov 28, 2016 16.24 16.27 15.52 15.54 4,623,372 -0.59(-3.63%)
Nov 25, 2016 16.28 16.35 16.01 16.12 2,467,470 -0.30(-1.83%)
Nov 23, 2016 16.42 16.42 16.42 0 -0.05(-0.28%)
Nov 22, 2016 16.68 16.79 16.23 16.47 3,850,999 -0.23(-1.40%)
Nov 21, 2016 16.47 16.79 16.36 16.70 3,354,035 +0.53(+3.30%)
Nov 18, 2016 16.12 16.19 15.91 16.17 3,584,575 +0.08(+0.52%)
Nov 17, 2016 16.33 16.48 15.91 16.09 3,128,669 -0.05(-0.32%)
Nov 16, 2016 16.09 16.23 15.83 16.14 3,429,999 -0.02(-0.10%)
Nov 15, 2016 15.91 16.17 15.87 16.15 3,315,280 +0.48(+3.04%)
Nov 14, 2016 15.67 15.71 15.35 15.68 4,766,483 +0.03(+0.20%)
Nov 11, 2016 15.78 15.82 15.38 15.65 4,095,400 -0.34(-2.14%)
Nov 10, 2016 15.92 16.16 15.69 15.99 4,124,519 +0.10(+0.62%)
Nov 09, 2016 14.99 15.92 14.98 15.89 4,492,178 +0.64(+4.21%)
Nov 08, 2016 15.10 15.38 15.08 15.25 1,971,607 +0.10(+0.65%)
Nov 07, 2016 14.82 15.16 14.80 15.15 3,615,868 +0.51(+3.47%)
Nov 04, 2016 14.75 14.79 14.56 14.64 5,301,192 -0.18(-1.22%)
Nov 03, 2016 15.05 15.28 14.08 14.82 11,637,805 -0.75(-4.82%)
Nov 02, 2016 15.48 15.77 15.22 15.57 3,856,184 -0.10(-0.66%)
Nov 01, 2016 15.75 15.91 15.61 15.68 3,168,598 -0.05(-0.33%)
Oct 31, 2016 16.06 16.09 15.70 15.73 3,192,431 -0.40(-2.51%)
Oct 28, 2016 16.13 16.39 16.04 16.13 1,604,052 -0.09(-0.54%)
Oct 27, 2016 16.37 16.47 16.15 16.22 2,195,263 -0.10(-0.60%)
Oct 26, 2016 16.33 16.65 16.08 16.32 4,121,334 -0.09(-0.53%)
Oct 25, 2016 16.63 16.68 16.30 16.41 5,462,460 -0.24(-1.44%)
Oct 24, 2016 16.54 16.74 16.40 16.65 2,669,983 +0.12(+0.74%)
Oct 21, 2016 16.55 16.66 16.45 16.52 4,156,554 -0.10(-0.58%)
Oct 20, 2016 16.55 16.77 16.46 16.62 4,060,491 -0.04(-0.24%)
Oct 19, 2016 16.66 16.71 16.43 16.66 10,080,164 +0.13(+0.80%)
Oct 18, 2016 16.80 16.80 16.34 16.53 2,759,088 -0.01(-0.03%)
Oct 17, 2016 16.37 16.56 16.35 16.53 2,669,111 +0.15(+0.90%)
Oct 14, 2016 16.35 16.46 16.30 16.39 3,973,272 +0.08(+0.47%)
Oct 13, 2016 16.59 16.60 16.00 16.31 3,888,118 -0.06(-0.34%)
Oct 12, 2016 16.23 16.44 16.16 16.37 4,235,886 -0.02(-0.12%)
Oct 11, 2016 16.52 16.52 16.22 16.39 3,543,608 -0.20(-1.20%)
Oct 10, 2016 16.20 16.59 16.11 16.59 4,286,386 +0.73(+4.63%)
Oct 07, 2016 15.96 16.14 15.82 15.85 4,372,737 -0.15(-0.95%)
Oct 06, 2016 16.29 16.42 15.91 16.00 2,907,060 -0.21(-1.29%)
Oct 05, 2016 15.79 16.26 15.76 16.21 7,415,300 +0.60(+3.85%)
Oct 04, 2016 15.95 15.97 15.50 15.61 3,541,047 -0.15(-0.94%)
Oct 03, 2016 16.17 16.19 15.72 15.76 5,051,039 -0.23(-1.46%)
Sep 30, 2016 15.93 16.14 15.71 15.99 6,833,587 +0.17(+1.09%)
Sep 29, 2016 15.78 16.15 15.64 15.82 6,901,541 +0.08(+0.49%)
Sep 28, 2016 15.13 15.86 15.02 15.74 8,624,352 +0.76(+5.06%)
Sep 27, 2016 15.05 15.17 14.89 14.99 2,595,193 -0.32(-2.10%)
Sep 26, 2016 15.31 15.39 15.10 15.31 2,996,636 +0.10(+0.64%)
Sep 23, 2016 15.09 15.34 15.07 15.21 4,389,059 -0.04(-0.23%)
Sep 22, 2016 14.85 15.27 14.79 15.25 7,317,959 +0.66(+4.50%)
Sep 21, 2016 14.27 14.64 14.17 14.59 3,642,285 +0.51(+3.65%)
Sep 20, 2016 14.09 14.31 14.01 14.07 3,090,685 -0.10(-0.72%)
Sep 19, 2016 14.13 14.33 13.98 14.18 3,737,114 +0.18(+1.27%)
Sep 16, 2016 13.68 14.02 13.64 14.00 6,369,887 +0.17(+1.25%)
Sep 15, 2016 13.85 13.99 13.70 13.83 5,028,429 -0.02(-0.15%)
Sep 14, 2016 13.88 14.14 13.67 13.85 4,993,414 -0.03(-0.22%)
Sep 13, 2016 14.19 14.25 13.87 13.88 5,148,990 -0.51(-3.54%)
Sep 12, 2016 14.01 14.56 13.89 14.39 4,007,016 +0.11(+0.75%)
Sep 09, 2016 14.56 14.62 14.27 14.28 4,010,199 -0.53(-3.61%)
Sep 08, 2016 14.63 14.88 14.55 14.81 3,900,673 +0.29(+1.96%)
Sep 07, 2016 14.54 14.65 14.49 14.53 2,965,560 +0.04(+0.25%)
Sep 06, 2016 14.53 14.67 14.45 14.49 2,900,676 +0.03(+0.18%)
Sep 02, 2016 14.45 14.47 14.47 14.47 2,519,784 +0.18(+1.28%)
Sep 01, 2016 14.24 14.30 14.03 14.28 2,952,495 -0.01(-0.04%)
Aug 31, 2016 14.27 14.39 13.98 14.29 7,819,842 -0.14(-0.95%)
Aug 30, 2016 14.67 14.73 14.40 14.43 5,781,224 -0.16(-1.12%)
Aug 29, 2016 14.51 14.61 14.34 14.59 4,598,463 +0.07(+0.46%)
Aug 26, 2016 14.53 14.75 14.46 14.52 1,770,704 -0.01(-0.04%)
Aug 25, 2016 14.56 14.68 14.42 14.53 3,030,433 -0.04(-0.24%)
Aug 24, 2016 14.74 14.83 14.49 14.56 3,433,220 -0.24(-1.62%)
Aug 23, 2016 14.90 15.00 14.77 14.80 4,389,273 -0.14(-0.95%)
Aug 22, 2016 15.04 15.08 14.86 14.95 3,694,299 -0.26(-1.74%)
Aug 19, 2016 15.40 15.40 15.16 15.21 4,372,596 -0.20(-1.29%)
Aug 18, 2016 15.07 15.42 14.99 15.41 5,891,438 +0.35(+2.30%)
Aug 17, 2016 15.07 15.19 14.83 15.06 4,858,982 +0.02(+0.10%)
Aug 16, 2016 14.89 15.14 14.89 15.05 3,976,642 +0.09(+0.61%)
Aug 15, 2016 14.87 15.04 14.71 14.96 5,282,324 +0.11(+0.75%)
Aug 12, 2016 14.98 15.05 14.75 14.84 3,222,391 +0.08(+0.52%)
Aug 11, 2016 14.67 14.81 14.48 14.77 2,425,455 +0.19(+1.29%)
Aug 10, 2016 14.66 14.93 14.48 14.58 2,320,192 -0.20(-1.38%)
Aug 09, 2016 14.86 15.16 14.62 14.78 4,148,946 -0.02(-0.10%)
Aug 08, 2016 14.42 15.05 14.41 14.80 6,235,015 +0.50(+3.49%)
Aug 05, 2016 14.25 14.62 14.08 14.30 4,045,680 +0.09(+0.61%)
Aug 04, 2016 14.03 14.29 13.78 14.21 3,981,624 +0.17(+1.20%)
Aug 03, 2016 13.59 14.13 13.48 14.04 6,323,030 +0.52(+3.84%)
Aug 02, 2016 13.83 13.95 13.30 13.52 4,272,166 -0.19(-1.41%)
Aug 01, 2016 14.06 14.13 13.63 13.72 6,885,823 -0.47(-3.30%)
Jul 29, 2016 13.86 14.20 13.75 14.19 2,722,867 +0.28(+1.98%)
Jul 28, 2016 13.79 13.97 13.70 13.91 3,163,103 +0.08(+0.59%)
Jul 27, 2016 14.13 14.28 13.68 13.83 4,574,251 -0.28(-1.98%)
Jul 26, 2016 14.16 14.27 13.90 14.11 4,132,937 -0.09(-0.63%)
Jul 25, 2016 14.37 14.40 14.12 14.20 3,783,459 -0.21(-1.45%)
Jul 22, 2016 14.48 14.61 14.37 14.41 3,375,191 -0.13(-0.89%)
Jul 21, 2016 14.69 14.87 14.50 14.54 3,164,962 -0.17(-1.15%)
Jul 20, 2016 14.61 14.77 14.43 14.71 3,679,443 +0.03(+0.24%)
Jul 19, 2016 14.55 14.71 14.47 14.67 3,236,616 -0.02(-0.17%)
Jul 18, 2016 14.35 14.71 14.30 14.70 3,290,315 +0.29(+2.03%)
Jul 15, 2016 14.52 14.57 14.32 14.40 2,815,547 -0.08(-0.55%)
Jul 14, 2016 14.43 14.59 14.30 14.48 3,577,783 +0.15(+1.04%)
Jul 13, 2016 14.77 14.95 14.24 14.33 6,568,394 -0.39(-2.66%)
Jul 12, 2016 13.72 15.07 13.72 14.73 14,177,429 +1.42(+10.63%)
Jul 11, 2016 13.71 13.78 13.31 13.31 3,668,951 -0.26(-1.90%)
Jul 08, 2016 13.45 13.65 13.33 13.57 3,562,342 +0.24(+1.83%)
Jul 07, 2016 13.52 13.83 13.25 13.33 3,742,989 -0.11(-0.85%)
Jul 06, 2016 13.37 13.52 13.23 13.44 4,314,287 +0.00(+0.04%)
Jul 05, 2016 13.35 13.50 13.12 13.43 2,539,783 -0.16(-1.17%)
Jul 01, 2016 13.71 13.59 13.59 13.59 2,512,565 -0.06(-0.44%)
Jun 30, 2016 13.72 13.77 13.27 13.65 3,944,979 +0.05(+0.37%)
Jun 29, 2016 13.20 13.63 13.07 13.60 5,090,259 +0.60(+4.62%)
Jun 28, 2016 12.77 13.10 12.69 13.00 4,479,693 +0.55(+4.39%)
Jun 27, 2016 13.18 13.24 12.37 12.46 7,118,175 -0.88(-6.59%)
Jun 24, 2016 13.43 14.00 13.22 13.34 5,216,179 -0.82(-5.79%)
Jun 23, 2016 13.89 14.15 13.61 14.15 4,795,249 +0.43(+3.15%)
Jun 22, 2016 13.86 13.99 13.71 13.72 3,473,801 -0.12(-0.90%)
Jun 21, 2016 13.53 13.88 13.46 13.85 3,471,663 +0.18(+1.31%)
Jun 20, 2016 13.61 13.85 13.26 13.67 6,428,529 +0.38(+2.88%)
Jun 17, 2016 13.26 13.42 12.96 13.29 13,670,619 +0.23(+1.79%)
Jun 16, 2016 12.99 13.11 12.79 13.05 3,773,062 -0.00(-0.04%)
Jun 15, 2016 13.08 13.35 12.87 13.06 4,473,254 -0.13(-1.02%)
Jun 14, 2016 13.18 13.28 12.77 13.19 5,794,559 -0.06(-0.45%)
Jun 13, 2016 13.23 13.51 13.15 13.25 6,482,618 -0.18(-1.37%)
Jun 10, 2016 13.51 13.86 13.30 13.43 9,052,530 -0.23(-1.67%)
Jun 09, 2016 13.25 13.71 13.21 13.66 4,633,523 +0.21(+1.55%)
Jun 08, 2016 13.38 13.76 13.27 13.45 6,434,245 +0.18(+1.35%)
Jun 07, 2016 13.07 13.31 13.02 13.28 5,537,759 +0.25(+1.95%)
Jun 06, 2016 12.43 13.06 12.31 13.02 6,287,071 +0.69(+5.60%)
Jun 03, 2016 12.30 12.47 12.17 12.33 5,043,121 +0.08(+0.69%)
Jun 02, 2016 12.03 12.44 12.00 12.25 5,124,004 +0.04(+0.37%)
Jun 01, 2016 11.21 12.28 11.19 12.20 7,558,018 +0.72(+6.23%)
May 31, 2016 11.11 11.72 11.08 11.49 7,537,130 +0.44(+3.95%)
May 27, 2016 11.06 11.05 11.05 11.05 8,793,073 -0.14(-1.29%)
May 26, 2016 11.59 11.65 11.15 11.19 6,315,332 -0.31(-2.68%)
May 25, 2016 11.66 11.90 11.50 11.50 3,993,346 -0.09(-0.81%)
May 24, 2016 11.90 12.01 11.46 11.60 7,277,373 -0.29(-2.42%)
May 23, 2016 12.29 12.33 11.89 11.89 5,248,624 -0.53(-4.24%)
May 20, 2016 12.43 12.56 12.24 12.41 7,554,860 +0.01(+0.12%)
May 19, 2016 11.82 12.51 11.77 12.40 5,554,225 +0.34(+2.84%)
May 18, 2016 12.64 12.73 11.99 12.05 7,351,985 -0.52(-4.11%)
May 17, 2016 12.32 12.90 12.20 12.57 7,051,619 +0.20(+1.61%)
May 16, 2016 11.96 12.40 11.96 12.37 5,638,326 +0.63(+5.37%)
May 13, 2016 11.77 12.02 11.64 11.74 4,466,503 -0.06(-0.51%)
May 12, 2016 11.73 11.85 11.62 11.80 4,504,684 +0.30(+2.59%)
May 11, 2016 11.24 11.69 11.02 11.50 4,443,266 +0.17(+1.49%)
May 10, 2016 11.37 11.67 11.29 11.33 5,750,986 +0.05(+0.44%)
May 09, 2016 11.51 11.56 10.99 11.28 7,824,516 -0.23(-1.98%)
May 06, 2016 11.26 11.73 11.26 11.51 6,214,851 +0.14(+1.27%)
May 05, 2016 10.45 11.37 10.45 11.37 8,687,668 +0.95(+9.10%)
May 04, 2016 10.66 10.82 10.20 10.42 7,990,115 -0.29(-2.69%)
May 03, 2016 10.85 10.87 10.59 10.71 5,098,790 -0.38(-3.45%)
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.