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 (%)
Aug 31, 2004 5.570 5.605 5.567 5.577 857,123 +0.03(+0.45%)
Aug 30, 2004 5.543 5.572 5.523 5.552 754,985 +0.03(+0.48%)
Aug 27, 2004 5.540 5.558 5.485 5.525 318,360 -0.00(-0.03%)
Aug 26, 2004 5.538 5.550 5.458 5.527 849,955 +0.01(+0.18%)
Aug 25, 2004 5.495 5.542 5.485 5.517 542,347 -0.02(-0.36%)
Aug 24, 2004 5.517 5.553 5.450 5.537 859,512 +0.05(+0.82%)
Aug 23, 2004 5.466 5.506 5.461 5.491 551,903 +0.00(+0.00%)
Aug 20, 2004 5.537 5.557 5.491 5.491 427,665 -0.00(-0.06%)
Aug 19, 2004 5.540 5.557 5.490 5.495 401,384 -0.03(-0.55%)
Aug 18, 2004 5.530 5.550 5.520 5.525 480,825 -0.00(-0.06%)
Aug 17, 2004 5.547 5.553 5.511 5.528 459,322 -0.02(-0.33%)
Aug 16, 2004 5.466 5.557 5.408 5.547 924,020 +0.18(+3.40%)
Aug 13, 2004 5.359 5.429 5.332 5.364 536,971 +0.01(+0.12%)
Aug 12, 2004 5.458 5.466 5.357 5.357 803,963 -0.04(-0.68%)
Aug 11, 2004 5.421 5.424 5.341 5.394 637,317 -0.01(-0.22%)
Aug 10, 2004 5.475 5.501 5.404 5.406 627,760 -0.06(-1.13%)
Aug 09, 2004 5.416 5.481 5.374 5.468 756,179 +0.11(+2.06%)
Aug 06, 2004 5.431 5.455 5.296 5.357 835,620 -0.06(-1.05%)
Aug 05, 2004 5.418 5.486 5.384 5.414 753,193 -0.00(-0.03%)
Aug 04, 2004 5.485 5.490 5.416 5.416 582,963 -0.07(-1.22%)
Aug 03, 2004 5.413 5.483 5.394 5.483 524,428 +0.09(+1.68%)
Aug 02, 2004 5.466 5.475 5.357 5.393 970,610 -0.09(-1.68%)
Jul 30, 2004 5.522 5.522 5.466 5.485 587,741 -0.11(-1.97%)
Jul 29, 2004 5.567 5.602 5.567 5.595 1,475,327 +0.03(+0.45%)
Jul 28, 2004 5.587 5.587 5.567 5.570 1,075,137 -0.02(-0.30%)
Jul 27, 2004 5.600 5.609 5.567 5.587 1,977,655 +0.02(+0.30%)
Jul 26, 2004 5.567 5.578 5.567 5.570 1,576,867 +0.00(+0.03%)
Jul 23, 2004 5.567 5.592 5.567 5.568 9,420,591 +0.00(+0.03%)
Jul 22, 2004 5.709 5.711 5.525 5.567 3,129,843 -0.20(-3.54%)
Jul 21, 2004 5.850 5.935 5.769 5.771 1,082,902 -0.10(-1.65%)
Jul 20, 2004 5.943 5.952 5.843 5.868 459,919 -0.06(-0.99%)
Jul 19, 2004 5.918 5.935 5.846 5.927 470,671 -0.01(-0.08%)
Jul 16, 2004 5.865 6.019 5.858 5.932 693,463 +0.09(+1.58%)
Jul 15, 2004 5.748 5.893 5.748 5.840 382,868 +0.05(+0.87%)
Jul 14, 2004 5.657 5.806 5.649 5.789 439,014 +0.09(+1.59%)
Jul 13, 2004 5.731 5.813 5.699 5.699 554,292 -0.05(-0.90%)
Jul 12, 2004 5.711 5.858 5.709 5.751 836,815 +0.08(+1.45%)
Jul 09, 2004 5.826 5.835 5.662 5.669 567,433 -0.13(-2.28%)
Jul 08, 2004 5.726 5.843 5.726 5.801 1,081,707 +0.09(+1.52%)
Jul 07, 2004 5.610 5.714 5.609 5.714 625,968 +0.11(+1.88%)
Jul 06, 2004 5.694 5.721 5.609 5.609 628,955 -0.09(-1.50%)
Jul 02, 2004 5.692 5.717 5.627 5.694 597,298 +0.02(+0.38%)
Jul 01, 2004 5.617 5.686 5.612 5.672 473,060 +0.08(+1.50%)
Jun 30, 2004 5.466 5.634 5.448 5.588 657,028 +0.13(+2.39%)
Jun 29, 2004 5.409 5.458 5.388 5.458 407,954 +0.03(+0.59%)
Jun 28, 2004 5.408 5.478 5.379 5.426 683,906 +0.05(+0.97%)
Jun 25, 2004 5.388 5.416 5.366 5.374 369,130 +0.00(+0.00%)
Jun 24, 2004 5.436 5.445 5.366 5.374 459,919 -0.05(-0.83%)
Jun 23, 2004 5.371 5.421 5.362 5.419 372,714 +0.02(+0.43%)
Jun 22, 2004 5.411 5.414 5.361 5.396 425,276 +0.03(+0.47%)
Jun 21, 2004 5.386 5.399 5.322 5.371 483,214 -0.04(-0.65%)
Jun 18, 2004 5.339 5.441 5.339 5.406 845,177 -0.01(-0.15%)
Jun 17, 2004 5.424 5.456 5.329 5.414 1,572,089 +0.18(+3.49%)
Jun 16, 2004 5.230 5.255 5.182 5.232 671,960 +0.02(+0.35%)
Jun 15, 2004 5.218 5.257 5.203 5.213 550,111 -0.00(-0.06%)
Jun 14, 2004 5.287 5.321 5.210 5.217 403,773 -0.09(-1.70%)
Jun 10, 2004 5.357 5.366 5.290 5.307 486,200 -0.04(-0.69%)
Jun 09, 2004 5.349 5.393 5.334 5.344 332,097 -0.05(-0.87%)
Jun 08, 2004 5.399 5.409 5.371 5.391 269,381 +0.00(+0.06%)
Jun 07, 2004 5.349 5.416 5.349 5.388 336,876 +0.06(+1.19%)
Jun 04, 2004 5.394 5.424 5.324 5.324 518,455 -0.05(-0.97%)
Jun 03, 2004 5.362 5.424 5.361 5.376 297,454 +0.03(+0.56%)
Jun 02, 2004 5.411 5.424 5.341 5.346 307,608 -0.05(-0.90%)
Jun 01, 2004 5.349 5.414 5.301 5.394 413,927 +0.06(+1.16%)
May 28, 2004 5.314 5.342 5.301 5.332 194,719 +0.02(+0.38%)
May 27, 2004 5.265 5.356 5.265 5.312 323,735 +0.01(+0.13%)
May 26, 2004 5.244 5.334 5.232 5.306 616,412 +0.07(+1.41%)
May 25, 2004 5.265 5.319 5.224 5.232 407,357 -0.02(-0.32%)
May 24, 2004 5.198 5.257 5.185 5.249 307,608 +0.06(+1.13%)
May 21, 2004 5.208 5.208 5.180 5.190 210,249 -0.02(-0.35%)
May 20, 2004 5.232 5.265 5.190 5.208 433,638 -0.02(-0.35%)
May 19, 2004 5.207 5.269 5.207 5.227 262,811 +0.04(+0.71%)
May 18, 2004 5.269 5.280 5.185 5.190 732,287 -0.07(-1.27%)
May 17, 2004 5.336 5.349 5.234 5.257 525,025 -0.04(-0.70%)
May 14, 2004 5.357 5.357 5.277 5.294 413,330 +0.02(+0.32%)
May 13, 2004 5.383 5.383 5.260 5.277 486,798 +0.05(+0.99%)
May 12, 2004 5.316 5.383 5.190 5.225 817,104 +0.04(+0.68%)
May 11, 2004 5.026 5.235 5.026 5.190 809,339 +0.12(+2.31%)
May 10, 2004 5.182 5.187 4.562 5.073 3,407,587 -0.20(-3.81%)
May 07, 2004 5.398 5.450 5.115 5.274 1,687,965 -0.12(-2.30%)
May 06, 2004 5.441 5.473 5.334 5.398 835,620 -0.13(-2.30%)
May 05, 2004 5.580 5.582 5.517 5.525 410,344 -0.03(-0.54%)
May 04, 2004 5.458 5.567 5.441 5.555 400,787 +0.08(+1.53%)
May 03, 2004 5.491 5.517 5.460 5.471 688,087 +0.02(+0.40%)
Apr 30, 2004 5.399 5.450 5.366 5.450 829,647 -0.12(-2.16%)
Apr 29, 2004 5.642 5.654 5.528 5.570 494,563 -0.05(-0.83%)
Apr 28, 2004 5.659 5.659 5.552 5.617 550,111 -0.04(-0.77%)
Apr 27, 2004 5.558 5.676 5.558 5.660 563,252 +0.07(+1.23%)
Apr 26, 2004 5.572 5.674 5.572 5.592 977,777 +0.00(+0.00%)
Apr 23, 2004 5.583 5.609 5.533 5.592 621,190 +0.00(+0.03%)
Apr 22, 2004 5.592 5.627 5.542 5.590 526,219 -0.02(-0.33%)
Apr 21, 2004 5.692 5.704 5.592 5.609 699,436 -0.08(-1.47%)
Apr 20, 2004 5.784 5.816 5.676 5.692 392,425 -0.12(-2.02%)
Apr 19, 2004 5.860 5.868 5.786 5.809 422,887 +0.03(+0.46%)
Apr 16, 2004 5.642 5.831 5.635 5.783 532,192 +0.11(+1.89%)
Apr 15, 2004 5.567 5.676 5.542 5.676 1,612,108 +0.03(+0.44%)
Apr 14, 2004 5.865 5.865 5.622 5.650 1,723,206 -0.21(-3.65%)
Apr 13, 2004 5.935 5.935 5.801 5.865 898,934 -0.06(-1.05%)
Apr 12, 2004 5.935 5.969 5.903 5.927 998,085 -0.03(-0.42%)
Apr 08, 2004 5.860 5.964 5.851 5.952 816,507 +0.08(+1.34%)
Apr 07, 2004 5.902 5.918 5.860 5.873 980,166 -0.07(-1.18%)
Apr 06, 2004 5.868 5.957 5.835 5.943 927,604 +0.03(+0.57%)
Apr 05, 2004 6.007 6.030 5.870 5.910 1,004,656 -0.14(-2.30%)
Apr 02, 2004 5.907 6.049 5.860 6.049 1,184,442 +0.18(+2.99%)
Apr 01, 2004 5.878 5.880 5.809 5.873 1,175,483 +0.03(+0.49%)
Mar 31, 2004 5.617 5.898 5.609 5.845 1,554,767 +0.21(+3.74%)
Mar 30, 2004 5.552 5.634 5.542 5.634 304,622 +0.07(+1.17%)
Mar 29, 2004 5.552 5.577 5.501 5.568 313,581 +0.02(+0.30%)
Mar 26, 2004 5.575 5.619 5.523 5.552 356,587 -0.02(-0.42%)
Mar 25, 2004 5.599 5.599 5.481 5.575 557,876 -0.04(-0.72%)
Mar 24, 2004 5.594 5.630 5.592 5.615 434,833 +0.02(+0.39%)
Mar 23, 2004 5.578 5.629 5.575 5.594 407,954 +0.02(+0.27%)
Mar 22, 2004 5.568 5.617 5.542 5.578 513,676 -0.03(-0.57%)
Mar 19, 2004 5.642 5.655 5.570 5.610 308,206 -0.02(-0.30%)
Mar 18, 2004 5.552 5.642 5.535 5.627 490,979 +0.05(+0.90%)
Mar 17, 2004 5.525 5.642 5.525 5.577 530,401 +0.05(+0.94%)
Mar 16, 2004 5.508 5.567 5.491 5.525 534,582 +0.02(+0.33%)
Mar 15, 2004 5.491 5.523 5.441 5.506 397,800 +0.02(+0.27%)
Mar 12, 2004 5.423 5.491 5.399 5.491 429,457 +0.11(+2.05%)
Mar 11, 2004 5.388 5.441 5.357 5.381 544,736 -0.03(-0.50%)
Mar 10, 2004 5.441 5.446 5.391 5.408 464,100 -0.01(-0.19%)
Mar 09, 2004 5.413 5.567 5.411 5.418 886,988 -0.02(-0.28%)
Mar 08, 2004 5.369 5.438 5.357 5.433 975,985 +0.03(+0.56%)
Mar 05, 2004 5.383 5.404 5.351 5.403 890,572 +0.02(+0.37%)
Mar 04, 2004 5.396 5.408 5.346 5.383 544,736 -0.01(-0.09%)
Mar 03, 2004 5.366 5.408 5.359 5.388 465,295 +0.04(+0.72%)
Mar 02, 2004 5.374 5.406 5.316 5.349 757,971 -0.00(-0.03%)
Mar 01, 2004 5.349 5.376 5.316 5.351 1,060,802 +0.01(+0.22%)
Feb 27, 2004 5.307 5.357 5.284 5.339 700,033 +0.06(+1.05%)
Feb 26, 2004 5.349 5.354 5.269 5.284 587,144 -0.06(-1.13%)
Feb 25, 2004 5.346 5.398 5.334 5.344 1,406,040 +0.02(+0.28%)
Feb 24, 2004 5.332 5.347 5.274 5.329 729,898 -0.02(-0.38%)
Feb 23, 2004 5.349 5.367 5.324 5.349 1,012,420 +0.03(+0.47%)
Feb 20, 2004 5.304 5.332 5.285 5.324 661,209 +0.06(+1.18%)
Feb 19, 2004 5.317 5.341 5.250 5.262 559,668 -0.06(-1.16%)
Feb 18, 2004 5.399 5.401 5.324 5.324 602,076 -0.05(-1.00%)
Feb 17, 2004 5.399 5.411 5.349 5.378 517,857 +0.05(+0.88%)
Feb 13, 2004 5.296 5.339 5.290 5.331 337,473 +0.02(+0.35%)
Feb 12, 2004 5.357 5.357 5.301 5.312 606,855 -0.00(-0.06%)
Feb 11, 2004 5.324 5.341 5.296 5.316 536,374 +0.01(+0.16%)
Feb 10, 2004 5.302 5.316 5.280 5.307 399,592 +0.02(+0.32%)
Feb 09, 2004 5.309 5.324 5.275 5.290 649,263 -0.02(-0.35%)
Feb 06, 2004 5.279 5.339 5.272 5.309 913,866 -0.00(-0.06%)
Feb 05, 2004 5.309 5.341 5.275 5.312 651,055 +0.04(+0.70%)
Feb 04, 2004 5.240 5.307 5.230 5.275 511,287 +0.00(+0.03%)
Feb 03, 2004 5.316 5.341 5.257 5.274 449,168 -0.07(-1.25%)
Feb 02, 2004 5.269 5.369 5.269 5.341 567,433 +0.06(+1.05%)
Jan 30, 2004 5.383 5.406 5.220 5.285 1,403,651 -0.26(-4.77%)
Jan 29, 2004 5.583 5.604 5.498 5.550 722,133 +0.01(+0.15%)
Jan 28, 2004 5.587 5.599 5.533 5.542 606,855 -0.02(-0.36%)
Jan 27, 2004 5.600 5.629 5.550 5.562 645,679 -0.04(-0.78%)
Jan 26, 2004 5.657 5.657 5.599 5.605 363,157 -0.03(-0.59%)
Jan 23, 2004 5.609 5.650 5.588 5.639 475,449 +0.04(+0.69%)
Jan 22, 2004 5.558 5.614 5.550 5.600 439,611 +0.02(+0.36%)
Jan 21, 2004 5.560 5.592 5.540 5.580 529,206 +0.02(+0.27%)
Jan 20, 2004 5.562 5.575 5.493 5.565 927,604 -0.02(-0.33%)
Jan 16, 2004 5.558 5.588 5.542 5.583 536,374 +0.02(+0.39%)
Jan 15, 2004 5.583 5.583 5.525 5.562 670,766 -0.01(-0.09%)
Jan 14, 2004 5.594 5.594 5.550 5.567 838,009 -0.03(-0.45%)
Jan 13, 2004 5.583 5.624 5.550 5.592 1,001,669 +0.03(+0.45%)
Jan 12, 2004 5.525 5.573 5.511 5.567 1,319,432 +0.06(+1.03%)
Jan 09, 2004 5.483 5.515 5.483 5.510 424,679 +0.01(+0.24%)
Jan 08, 2004 5.481 5.506 5.481 5.496 645,679 -0.01(-0.21%)
Jan 07, 2004 5.525 5.525 5.465 5.508 668,376 +0.00(+0.00%)
Jan 06, 2004 5.485 5.525 5.483 5.508 648,068 +0.03(+0.55%)
Jan 05, 2004 5.468 5.481 5.424 5.478 641,498 +0.02(+0.31%)
Jan 02, 2004 5.421 5.488 5.408 5.461 538,763 +0.03(+0.49%)
Dec 31, 2003 5.480 5.490 5.398 5.434 509,495 -0.01(-0.22%)
Dec 30, 2003 5.429 5.495 5.419 5.446 531,595 +0.03(+0.56%)
Dec 29, 2003 5.379 5.433 5.359 5.416 498,744 +0.05(+0.87%)
Dec 26, 2003 5.347 5.381 5.347 5.369 219,208 +0.02(+0.34%)
Dec 24, 2003 5.347 5.379 5.347 5.351 375,700 +0.00(+0.00%)
Dec 23, 2003 5.364 5.379 5.351 5.351 1,191,013 -0.01(-0.25%)
Dec 22, 2003 5.383 5.383 5.359 5.364 501,133 -0.01(-0.25%)
Dec 19, 2003 5.354 5.391 5.347 5.378 2,936,916 +0.03(+0.56%)
Dec 18, 2003 5.383 5.383 5.326 5.347 1,230,434 -0.09(-1.60%)
Dec 17, 2003 5.388 5.450 5.388 5.434 826,063 +0.02(+0.34%)
Dec 16, 2003 5.369 5.414 5.369 5.416 630,149 +0.04(+0.78%)
Dec 15, 2003 5.361 5.381 5.361 5.374 260,422 +0.00(+0.06%)
Dec 12, 2003 5.354 5.398 5.339 5.371 370,325 +0.06(+1.04%)
Dec 11, 2003 5.332 5.357 5.282 5.316 373,311 -0.03(-0.63%)
Dec 10, 2003 5.307 5.356 5.307 5.349 412,733 +0.03(+0.47%)
Dec 09, 2003 5.307 5.356 5.284 5.324 520,246 +0.05(+0.98%)
Dec 08, 2003 5.277 5.277 5.242 5.272 399,592 -0.01(-0.16%)
Dec 05, 2003 5.324 5.342 5.296 5.280 293,870 -0.02(-0.35%)
Dec 04, 2003 5.269 5.301 5.240 5.299 424,679 +0.03(+0.57%)
Dec 03, 2003 5.297 5.309 5.232 5.269 823,077 -0.05(-0.88%)
Dec 02, 2003 5.240 5.316 5.227 5.316 595,506 +0.08(+1.50%)
Dec 01, 2003 5.212 5.239 5.212 5.237 743,636 +0.02(+0.45%)
Nov 28, 2003 5.227 5.230 5.190 5.213 140,962 -0.01(-0.22%)
Nov 26, 2003 5.207 5.222 5.190 5.225 563,252 +0.03(+0.52%)
Nov 25, 2003 5.220 5.222 5.175 5.198 450,363 +0.00(+0.06%)
Nov 24, 2003 5.249 5.249 5.185 5.195 928,201 -0.04(-0.70%)
Nov 21, 2003 5.207 5.299 5.192 5.232 1,508,178 +0.04(+0.84%)
Nov 20, 2003 5.190 5.205 5.182 5.188 573,406 +0.01(+0.13%)
Nov 19, 2003 5.140 5.187 5.135 5.182 875,639 +0.04(+0.75%)
Nov 18, 2003 5.180 5.190 5.138 5.143 535,776 -0.00(-0.07%)
Nov 17, 2003 5.143 5.182 5.113 5.147 427,068 -0.04(-0.68%)
Nov 14, 2003 5.123 5.182 5.123 5.182 607,452 +0.06(+1.08%)
Nov 13, 2003 5.170 5.170 5.095 5.126 445,584 -0.01(-0.20%)
Nov 12, 2003 5.081 5.175 5.064 5.136 309,400 +0.03(+0.59%)
Nov 11, 2003 5.148 5.148 5.098 5.106 327,319 -0.04(-0.81%)
Nov 10, 2003 5.200 5.200 5.106 5.148 340,460 -0.04(-0.81%)
Nov 07, 2003 5.071 5.190 5.041 5.190 692,268 +0.13(+2.48%)
Nov 06, 2003 5.044 5.098 5.044 5.064 539,360 +0.02(+0.30%)
Nov 05, 2003 5.041 5.066 5.039 5.049 1,241,783 +0.02(+0.33%)
Nov 04, 2003 5.041 5.041 5.023 5.033 565,492 +0.01(+0.20%)
Nov 03, 2003 5.028 5.053 5.023 5.023 443,231 +0.00(+0.00%)
Oct 31, 2003 5.004 5.031 4.991 5.023 609,841 -0.10(-1.99%)
Oct 30, 2003 5.165 5.165 5.123 5.125 394,814 -0.01(-0.13%)
Oct 29, 2003 5.111 5.131 5.095 5.131 490,979 +0.02(+0.36%)
Oct 28, 2003 5.145 5.147 5.106 5.113 427,665 -0.02(-0.36%)
Oct 27, 2003 5.140 5.148 5.123 5.131 286,105 +0.01(+0.16%)
Oct 24, 2003 5.106 5.148 5.076 5.123 284,314 +0.02(+0.36%)
Oct 23, 2003 5.118 5.140 5.054 5.105 329,111 +0.02(+0.40%)
Oct 22, 2003 5.081 5.138 5.056 5.085 466,490 -0.06(-1.07%)
Oct 21, 2003 5.172 5.172 5.148 5.140 438,417 -0.02(-0.42%)
Oct 20, 2003 5.155 5.163 5.143 5.162 418,706 +0.01(+0.10%)
Oct 17, 2003 5.143 5.157 5.108 5.157 524,428 +0.01(+0.16%)
Oct 16, 2003 5.163 5.178 5.148 5.148 394,216 -0.02(-0.29%)
Oct 15, 2003 5.183 5.183 5.155 5.163 473,657 -0.01(-0.19%)
Oct 14, 2003 5.183 5.187 5.162 5.173 504,717 +0.00(+0.03%)
Oct 13, 2003 5.185 5.197 5.157 5.172 535,179 -0.01(-0.26%)
Oct 10, 2003 5.185 5.185 5.143 5.185 395,411 +0.01(+0.23%)
Oct 09, 2003 5.190 5.190 5.173 5.173 444,390 -0.01(-0.16%)
Oct 08, 2003 5.175 5.188 5.163 5.182 502,925 +0.00(+0.06%)
Oct 07, 2003 5.135 5.188 5.115 5.178 376,298 +0.04(+0.85%)
Oct 06, 2003 5.175 5.175 5.135 5.135 233,543 -0.03(-0.58%)
Oct 03, 2003 5.131 5.182 5.126 5.165 398,995 +0.04(+0.82%)
Oct 02, 2003 5.138 5.145 5.110 5.123 502,328 +0.01(+0.16%)
Oct 01, 2003 5.093 5.115 5.036 5.115 575,198 +0.08(+1.66%)
Sep 30, 2003 5.003 5.064 5.003 5.031 557,279 +0.04(+0.77%)
Sep 29, 2003 5.013 5.001 4.872 4.992 1,429,932 -0.02(-0.40%)
Sep 26, 2003 5.086 5.063 4.997 5.013 502,328 -0.07(-1.45%)
Sep 25, 2003 5.126 5.150 5.066 5.086 543,541 -0.02(-0.33%)
Sep 24, 2003 5.140 5.140 5.093 5.103 669,571 -0.02(-0.39%)
Sep 23, 2003 5.101 5.101 5.101 5.123 455,738 +0.04(+0.76%)
Sep 22, 2003 5.115 5.130 5.081 5.085 391,230 -0.01(-0.26%)
Sep 19, 2003 5.118 5.126 5.068 5.098 482,617 -0.02(-0.36%)
Sep 18, 2003 5.148 5.150 5.090 5.116 975,985 -0.03(-0.62%)
Sep 17, 2003 5.177 5.178 5.148 5.148 948,509 -0.03(-0.65%)
Sep 16, 2003 5.175 5.182 5.175 5.182 818,896 +0.01(+0.10%)
Sep 15, 2003 5.175 5.190 5.175 5.177 670,168 +0.00(+0.03%)
Sep 12, 2003 5.175 5.180 5.175 5.175 520,844 +0.00(+0.00%)
Sep 11, 2003 5.175 5.180 5.175 5.175 1,064,385 -0.00(-0.03%)
Sep 10, 2003 5.175 5.183 5.172 5.177 3,746,853 +0.00(+0.03%)
Sep 09, 2003 5.280 5.280 5.140 5.175 1,247,756 -0.14(-2.65%)
Sep 08, 2003 5.275 5.316 5.260 5.316 262,214 +0.04(+0.76%)
Sep 05, 2003 5.265 5.289 5.249 5.275 179,189 +0.02(+0.38%)
Sep 04, 2003 5.274 5.299 5.234 5.255 324,333 -0.01(-0.16%)
Sep 03, 2003 5.307 5.314 5.232 5.264 538,763 -0.02(-0.35%)
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.