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 (%)
Nov 28, 2014 23.10 23.16 22.39 22.43 2,778,709 -1.33(-5.60%)
Nov 26, 2014 23.31 23.76 23.76 23.76 3,341,958 +0.44(+1.91%)
Nov 25, 2014 23.22 23.51 23.16 23.31 2,651,864 +0.07(+0.30%)
Nov 24, 2014 23.67 23.75 23.15 23.24 3,750,024 -0.44(-1.86%)
Nov 21, 2014 23.97 24.30 23.57 23.68 17,405,002 -0.02(-0.09%)
Nov 20, 2014 23.27 23.80 23.26 23.71 3,898,729 +0.27(+1.17%)
Nov 19, 2014 23.39 23.93 23.25 23.43 4,654,250 +0.07(+0.30%)
Nov 18, 2014 22.67 23.37 22.67 23.36 4,111,216 +0.32(+1.38%)
Nov 17, 2014 23.00 23.30 22.91 23.04 2,861,830 -0.06(-0.26%)
Nov 14, 2014 23.24 23.29 22.85 23.10 3,306,114 +0.31(+1.34%)
Nov 13, 2014 23.12 23.37 22.63 22.80 4,112,487 -0.34(-1.47%)
Nov 12, 2014 23.09 23.51 22.96 23.14 2,407,054 -0.07(-0.32%)
Nov 11, 2014 23.00 23.25 22.67 23.21 3,522,305 +0.25(+1.10%)
Nov 10, 2014 23.68 23.91 22.93 22.96 3,852,508 -0.70(-2.97%)
Nov 07, 2014 22.95 23.68 22.91 23.66 2,952,842 +0.81(+3.53%)
Nov 06, 2014 23.55 23.97 22.78 22.86 4,577,077 -0.83(-3.50%)
Nov 05, 2014 23.82 23.98 23.43 23.68 2,713,560 -0.13(-0.55%)
Nov 04, 2014 24.58 24.63 23.77 23.82 2,465,566 -0.91(-3.68%)
Nov 03, 2014 24.41 24.84 24.41 24.73 2,331,780 +0.16(+0.66%)
Oct 31, 2014 24.63 24.84 24.02 24.57 2,455,934 +0.17(+0.68%)
Oct 30, 2014 24.21 24.77 24.13 24.40 2,601,513 +0.10(+0.43%)
Oct 29, 2014 24.26 24.37 23.95 24.30 1,641,342 +0.16(+0.65%)
Oct 28, 2014 24.32 24.46 24.13 24.14 2,277,403 -0.11(-0.44%)
Oct 27, 2014 24.09 24.44 24.17 24.25 2,657,390 +0.07(+0.30%)
Oct 24, 2014 24.17 24.40 24.02 24.17 1,554,339 -0.01(-0.04%)
Oct 23, 2014 23.92 24.30 23.84 24.18 1,598,637 +0.50(+2.09%)
Oct 22, 2014 24.23 24.63 23.61 23.69 3,589,757 -0.40(-1.65%)
Oct 21, 2014 23.95 24.28 23.88 24.08 2,718,283 +0.22(+0.92%)
Oct 20, 2014 24.00 24.13 23.75 23.86 2,455,994 -0.09(-0.36%)
Oct 17, 2014 24.27 24.45 23.45 23.95 4,357,127 +0.02(+0.07%)
Oct 16, 2014 22.89 24.15 22.75 23.93 5,060,953 +0.77(+3.31%)
Oct 15, 2014 21.53 23.32 21.15 23.16 5,496,526 +1.24(+5.66%)
Oct 14, 2014 22.38 22.62 20.09 21.92 13,926,953 -0.60(-2.66%)
Oct 13, 2014 23.46 23.76 22.42 22.52 3,510,864 -1.02(-4.34%)
Oct 10, 2014 23.47 24.03 22.23 23.54 6,883,116 -0.09(-0.38%)
Oct 09, 2014 24.57 24.68 23.55 23.63 3,537,936 -0.94(-3.84%)
Oct 08, 2014 24.49 24.61 23.98 24.58 2,208,177 +0.06(+0.23%)
Oct 07, 2014 24.75 24.81 24.43 24.52 1,207,826 -0.19(-0.75%)
Oct 06, 2014 25.03 25.03 24.60 24.71 1,532,598 -0.31(-1.24%)
Oct 03, 2014 25.06 25.13 24.87 25.02 1,421,855 -0.01(-0.05%)
Oct 02, 2014 24.81 25.15 24.38 25.03 2,293,459 +0.10(+0.40%)
Oct 01, 2014 25.36 25.74 24.91 24.93 2,316,725 -0.43(-1.68%)
Sep 30, 2014 25.10 25.37 24.89 25.36 1,415,787 +0.20(+0.79%)
Sep 29, 2014 25.01 25.24 24.94 25.16 1,372,455 +0.04(+0.17%)
Sep 26, 2014 24.82 25.22 24.69 25.12 1,196,761 +0.23(+0.92%)
Sep 25, 2014 24.95 25.07 24.57 24.89 1,618,296 -0.02(-0.07%)
Sep 24, 2014 24.69 24.99 24.37 24.90 1,554,773 +0.14(+0.56%)
Sep 23, 2014 24.94 25.07 24.66 24.77 1,785,907 -0.22(-0.90%)
Sep 22, 2014 25.57 25.57 24.90 24.99 2,385,496 -0.66(-2.57%)
Sep 19, 2014 25.62 25.72 25.44 25.65 2,648,498 +0.08(+0.32%)
Sep 18, 2014 25.29 25.59 25.06 25.57 1,878,656 +0.25(+0.99%)
Sep 17, 2014 25.05 25.43 25.03 25.32 1,855,787 +0.20(+0.81%)
Sep 16, 2014 24.78 25.15 24.70 25.12 2,130,333 +0.25(+1.00%)
Sep 15, 2014 24.86 25.00 24.43 24.87 2,443,703 -0.02(-0.09%)
Sep 12, 2014 25.68 25.80 24.67 24.89 3,230,510 -0.90(-3.49%)
Sep 11, 2014 25.85 25.90 25.52 25.79 1,670,916 -0.17(-0.66%)
Sep 10, 2014 26.13 26.18 25.78 25.96 1,529,305 -0.21(-0.79%)
Sep 09, 2014 26.11 26.32 26.02 26.17 1,722,219 -0.01(-0.03%)
Sep 08, 2014 26.00 26.18 25.85 26.18 1,858,803 +0.17(+0.66%)
Sep 05, 2014 25.75 26.01 25.72 26.00 1,631,404 +0.30(+1.17%)
Sep 04, 2014 25.81 25.84 25.61 25.70 1,727,749 -0.10(-0.38%)
Sep 03, 2014 25.77 25.80 25.70 25.80 1,688,731 +0.04(+0.15%)
Sep 02, 2014 25.74 25.95 25.63 25.76 1,993,174 -0.06(-0.22%)
Aug 29, 2014 25.62 25.82 25.82 25.82 1,598,860 +0.19(+0.72%)
Aug 28, 2014 25.75 25.75 25.59 25.63 1,404,265 -0.03(-0.10%)
Aug 27, 2014 25.60 25.78 25.60 25.66 1,438,067 +0.07(+0.27%)
Aug 26, 2014 25.29 25.67 25.26 25.59 1,928,518 +0.27(+1.07%)
Aug 25, 2014 25.22 25.37 24.90 25.32 1,734,717 +0.22(+0.89%)
Aug 22, 2014 25.25 25.25 25.00 25.09 1,768,403 -0.11(-0.43%)
Aug 21, 2014 25.38 25.44 25.08 25.20 2,164,067 -0.16(-0.63%)
Aug 20, 2014 25.02 25.47 24.94 25.36 3,162,338 +0.26(+1.05%)
Aug 19, 2014 24.87 25.16 24.78 25.10 1,761,592 +0.20(+0.81%)
Aug 18, 2014 25.00 25.08 24.81 24.90 1,741,307 -0.09(-0.36%)
Aug 15, 2014 25.13 25.22 24.79 24.99 1,862,760 -0.01(-0.03%)
Aug 14, 2014 25.20 25.37 24.97 25.00 1,642,539 +0.01(+0.03%)
Aug 13, 2014 24.74 25.26 24.63 24.99 2,250,145 +0.32(+1.31%)
Aug 12, 2014 24.75 24.87 24.56 24.66 1,592,783 -0.16(-0.62%)
Aug 11, 2014 24.66 25.01 24.51 24.82 2,708,244 +0.47(+1.91%)
Aug 08, 2014 24.44 24.54 24.15 24.35 1,339,391 +0.00(+0.00%)
Aug 07, 2014 24.45 24.85 24.12 24.35 2,237,901 +0.02(+0.09%)
Aug 06, 2014 24.38 24.82 24.29 24.33 1,589,153 -0.18(-0.72%)
Aug 05, 2014 24.77 24.93 24.46 24.51 1,334,468 -0.37(-1.47%)
Aug 04, 2014 24.28 24.87 24.16 24.87 1,325,176 +0.61(+2.50%)
Aug 01, 2014 24.60 24.84 24.24 24.27 2,002,429 -0.44(-1.78%)
Jul 31, 2014 25.13 25.23 24.69 24.71 2,958,094 -0.56(-2.23%)
Jul 30, 2014 25.45 25.55 25.09 25.27 1,786,578 -0.12(-0.48%)
Jul 29, 2014 25.24 25.42 25.09 25.39 1,532,513 +0.21(+0.85%)
Jul 28, 2014 25.36 25.44 25.09 25.18 1,237,324 -0.13(-0.52%)
Jul 25, 2014 25.45 25.55 25.25 25.31 976,043 -0.09(-0.35%)
Jul 24, 2014 25.60 25.66 25.27 25.40 2,202,895 -0.20(-0.77%)
Jul 23, 2014 25.44 25.82 25.42 25.60 1,713,971 +0.11(+0.42%)
Jul 22, 2014 25.24 25.56 25.24 25.49 1,256,095 +0.13(+0.50%)
Jul 21, 2014 25.10 25.39 25.02 25.36 1,109,097 +0.19(+0.76%)
Jul 18, 2014 25.13 25.34 25.01 25.17 2,184,199 +0.03(+0.12%)
Jul 17, 2014 25.08 25.30 24.96 25.14 1,337,574 +0.01(+0.05%)
Jul 16, 2014 24.88 25.19 24.79 25.13 1,671,288 +0.30(+1.22%)
Jul 15, 2014 24.82 24.90 24.73 24.83 1,212,400 -0.03(-0.14%)
Jul 14, 2014 24.87 24.96 24.81 24.86 1,277,411 +0.01(+0.03%)
Jul 11, 2014 24.67 24.91 24.66 24.85 1,573,645 +0.15(+0.60%)
Jul 10, 2014 24.66 24.83 24.57 24.70 1,381,557 -0.12(-0.48%)
Jul 09, 2014 24.59 24.86 24.40 24.82 1,868,447 +0.19(+0.78%)
Jul 08, 2014 24.65 24.89 24.44 24.63 1,464,118 -0.14(-0.55%)
Jul 07, 2014 24.93 25.13 24.66 24.77 2,823,941 -0.13(-0.53%)
Jul 03, 2014 25.18 24.90 24.90 24.90 1,471,803 -0.30(-1.18%)
Jul 02, 2014 25.42 25.48 25.11 25.20 1,505,705 -0.29(-1.15%)
Jul 01, 2014 25.58 25.70 25.42 25.49 1,630,201 -0.10(-0.38%)
Jun 30, 2014 25.32 25.59 25.19 25.59 2,108,966 +0.23(+0.89%)
Jun 27, 2014 25.21 25.49 25.10 25.36 1,951,726 +0.10(+0.39%)
Jun 26, 2014 25.16 25.34 25.14 25.27 1,968,889 +0.04(+0.15%)
Jun 25, 2014 25.09 25.30 25.00 25.23 1,829,493 +0.11(+0.44%)
Jun 24, 2014 24.93 25.33 24.82 25.12 2,405,859 +0.17(+0.68%)
Jun 23, 2014 24.79 25.04 24.70 24.95 2,292,092 +0.20(+0.83%)
Jun 20, 2014 24.49 24.76 24.39 24.74 3,428,918 +0.13(+0.54%)
Jun 19, 2014 24.18 24.65 24.18 24.61 2,779,883 +0.40(+1.65%)
Jun 18, 2014 24.24 24.29 24.00 24.21 1,651,407 -0.09(-0.35%)
Jun 17, 2014 24.24 24.38 24.09 24.29 2,791,196 +0.01(+0.04%)
Jun 16, 2014 24.29 24.44 24.12 24.29 1,616,393 +0.04(+0.18%)
Jun 13, 2014 24.22 24.26 24.03 24.24 1,773,551 -0.05(-0.21%)
Jun 12, 2014 24.46 24.46 24.17 24.29 1,455,239 -0.16(-0.66%)
Jun 11, 2014 24.51 24.61 24.42 24.46 1,357,234 -0.12(-0.49%)
Jun 10, 2014 24.32 24.62 24.29 24.58 1,983,504 +0.20(+0.82%)
Jun 06, 2014 24.40 24.46 24.29 24.38 1,520,254 -0.03(-0.10%)
Jun 05, 2014 24.47 24.50 24.14 24.40 1,538,295 +0.02(+0.07%)
Jun 04, 2014 24.39 24.48 24.34 24.38 1,710,704 +0.02(+0.07%)
Jun 03, 2014 24.42 24.61 24.30 24.37 1,571,591 -0.00(-0.02%)
Jun 02, 2014 24.07 24.39 24.05 24.37 1,805,001 +0.31(+1.28%)
May 30, 2014 23.86 24.19 23.80 24.06 2,075,956 +0.16(+0.66%)
May 29, 2014 23.95 24.01 23.84 23.91 1,847,142 -0.02(-0.07%)
May 28, 2014 23.71 23.95 23.58 23.92 2,640,017 +0.23(+0.95%)
May 27, 2014 24.06 24.09 23.67 23.70 2,721,009 -0.31(-1.30%)
May 23, 2014 24.41 24.01 24.01 24.01 2,337,943 -0.37(-1.50%)
May 22, 2014 24.12 24.38 24.12 24.38 888,850 +0.21(+0.88%)
May 21, 2014 24.06 24.22 23.94 24.16 1,889,339 +0.11(+0.44%)
May 20, 2014 23.99 24.12 23.84 24.06 1,391,087 +0.01(+0.05%)
May 19, 2014 24.37 24.48 23.97 24.04 2,623,122 -0.32(-1.33%)
May 16, 2014 24.16 24.38 24.03 24.37 1,095,407 +0.17(+0.72%)
May 15, 2014 24.16 24.24 23.97 24.19 1,769,877 -0.07(-0.28%)
May 14, 2014 24.14 24.29 23.99 24.26 1,381,956 +0.15(+0.64%)
May 13, 2014 24.17 24.27 23.99 24.11 1,220,900 -0.07(-0.30%)
May 12, 2014 24.42 24.59 24.14 24.18 2,098,263 -0.18(-0.75%)
May 09, 2014 24.42 24.48 24.16 24.36 1,727,893 +0.03(+0.14%)
May 08, 2014 24.56 24.71 23.92 24.33 3,516,212 -0.68(-2.73%)
May 07, 2014 24.61 25.01 24.58 25.01 2,191,793 +0.40(+1.63%)
May 06, 2014 24.52 24.72 24.42 24.61 1,305,766 -0.03(-0.12%)
May 05, 2014 24.32 24.72 24.23 24.64 2,876,149 +0.26(+1.08%)
May 02, 2014 24.03 24.40 23.85 24.38 1,482,715 +0.36(+1.49%)
May 01, 2014 23.72 24.04 23.69 24.02 1,240,145 +0.24(+1.00%)
Apr 30, 2014 24.03 24.14 23.64 23.78 2,023,960 -0.26(-1.08%)
Apr 29, 2014 24.03 24.17 23.85 24.04 2,791,180 +0.09(+0.37%)
Apr 28, 2014 23.71 24.02 23.63 23.95 1,188,806 +0.25(+1.05%)
Apr 25, 2014 23.74 23.82 23.42 23.70 1,396,421 -0.14(-0.58%)
Apr 24, 2014 24.07 24.10 23.68 23.84 1,627,754 -0.20(-0.82%)
Apr 23, 2014 24.01 24.06 23.90 24.04 1,259,995 +0.02(+0.07%)
Apr 22, 2014 24.06 24.13 23.86 24.02 1,811,525 -0.02(-0.07%)
Apr 21, 2014 24.11 24.23 24.00 24.04 1,490,549 -0.02(-0.09%)
Apr 17, 2014 23.74 24.06 24.06 24.06 2,835,772 +0.36(+1.51%)
Apr 16, 2014 23.44 23.79 23.39 23.70 2,779,119 +0.33(+1.41%)
Apr 15, 2014 23.49 23.60 23.25 23.37 1,343,175 -0.10(-0.41%)
Apr 14, 2014 23.28 23.64 23.27 23.47 1,841,553 +0.21(+0.91%)
Apr 11, 2014 23.08 23.32 23.05 23.26 2,390,997 +0.19(+0.80%)
Apr 10, 2014 23.30 23.57 23.04 23.07 1,104,027 -0.29(-1.23%)
Apr 09, 2014 23.17 23.36 23.08 23.36 1,965,225 +0.16(+0.69%)
Apr 08, 2014 23.04 23.33 23.03 23.20 1,476,507 +0.08(+0.36%)
Apr 07, 2014 23.43 23.49 22.99 23.12 1,783,473 -0.38(-1.60%)
Apr 04, 2014 23.68 23.81 23.40 23.49 1,908,730 +0.01(+0.04%)
Apr 03, 2014 23.36 23.55 23.20 23.48 2,154,105 +0.13(+0.56%)
Apr 02, 2014 23.58 23.70 23.30 23.35 2,111,138 -0.32(-1.34%)
Apr 01, 2014 23.19 23.70 23.14 23.67 3,084,241 +0.44(+1.89%)
Mar 31, 2014 23.07 23.31 22.93 23.23 3,210,168 +0.19(+0.84%)
Mar 28, 2014 22.88 23.07 22.84 23.04 1,533,519 +0.19(+0.83%)
Mar 27, 2014 22.64 22.88 22.61 22.85 1,839,356 +0.19(+0.86%)
Mar 26, 2014 22.48 22.76 22.42 22.65 1,672,358 +0.23(+1.03%)
Mar 25, 2014 22.56 22.64 22.34 22.42 1,256,185 -0.11(-0.50%)
Mar 24, 2014 22.62 22.69 22.48 22.53 1,747,522 -0.00(-0.02%)
Mar 21, 2014 22.68 22.72 22.52 22.54 3,402,545 -0.11(-0.47%)
Mar 20, 2014 22.61 22.76 22.40 22.64 2,142,526 +0.03(+0.15%)
Mar 19, 2014 22.68 22.76 22.51 22.61 1,931,685 -0.12(-0.52%)
Mar 18, 2014 22.72 22.80 22.63 22.73 1,898,862 +0.06(+0.26%)
Mar 17, 2014 22.48 22.75 22.38 22.67 2,294,895 +0.29(+1.30%)
Mar 14, 2014 22.28 22.51 22.26 22.38 1,908,386 +0.12(+0.53%)
Mar 13, 2014 22.30 22.39 22.18 22.26 1,077,769 -0.07(-0.30%)
Mar 12, 2014 22.42 22.44 22.25 22.33 1,622,654 -0.11(-0.51%)
Mar 11, 2014 22.28 22.44 22.04 22.44 2,584,501 +0.14(+0.62%)
Mar 10, 2014 22.60 22.71 22.23 22.30 2,045,486 -0.26(-1.14%)
Mar 07, 2014 22.73 22.78 22.54 22.56 2,133,274 -0.20(-0.89%)
Mar 06, 2014 22.99 23.05 22.67 22.76 1,911,990 -0.22(-0.97%)
Mar 05, 2014 22.84 23.17 22.68 22.99 1,921,710 +0.08(+0.33%)
Mar 04, 2014 23.07 23.07 22.77 22.91 1,758,715 -0.00(-0.02%)
Mar 03, 2014 22.75 23.07 22.71 22.91 1,422,065 +0.08(+0.37%)
Feb 28, 2014 22.95 22.97 22.69 22.83 1,751,884 -0.02(-0.07%)
Feb 27, 2014 22.88 23.09 22.77 22.85 1,815,528 -0.04(-0.17%)
Feb 26, 2014 22.67 22.98 22.52 22.88 2,248,930 +0.22(+0.97%)
Feb 25, 2014 22.38 22.76 22.29 22.66 2,440,366 +0.34(+1.53%)
Feb 24, 2014 22.30 22.42 22.05 22.32 2,293,177 -0.01(-0.06%)
Feb 21, 2014 22.42 22.50 22.15 22.34 2,230,899 -0.01(-0.04%)
Feb 20, 2014 22.55 22.63 22.23 22.34 2,376,411 -0.25(-1.10%)
Feb 19, 2014 22.75 22.85 22.55 22.59 1,455,275 -0.15(-0.65%)
Feb 18, 2014 22.84 23.01 22.71 22.74 1,937,857 -0.00(-0.02%)
Feb 14, 2014 22.86 22.75 22.75 22.75 1,762,777 +0.07(+0.32%)
Feb 13, 2014 22.44 22.91 22.41 22.67 2,474,919 +0.20(+0.90%)
Feb 12, 2014 22.52 22.56 22.39 22.47 1,916,648 +0.03(+0.15%)
Feb 11, 2014 22.19 22.59 22.13 22.44 2,498,318 +0.25(+1.12%)
Feb 10, 2014 22.25 22.36 21.96 22.19 2,417,966 +0.00(+0.00%)
Feb 07, 2014 21.87 22.38 21.79 22.19 3,302,907 +0.44(+2.03%)
Feb 06, 2014 21.45 22.07 21.39 21.75 3,759,101 +0.16(+0.74%)
Feb 05, 2014 21.28 21.75 21.28 21.59 2,878,521 +0.22(+1.03%)
Feb 04, 2014 21.35 21.54 21.23 21.37 2,513,065 +0.05(+0.26%)
Feb 03, 2014 21.37 21.48 21.11 21.31 2,305,900 +0.03(+0.16%)
Jan 31, 2014 20.84 21.36 20.79 21.28 1,849,127 +0.33(+1.57%)
Jan 30, 2014 21.64 21.64 20.76 20.95 2,808,748 +0.13(+0.63%)
Jan 29, 2014 20.99 21.06 20.78 20.82 2,543,176 -0.23(-1.07%)
Jan 28, 2014 21.07 21.25 20.87 21.04 3,892,819 -0.12(-0.55%)
Jan 27, 2014 21.57 21.62 20.91 21.16 3,194,738 -0.37(-1.74%)
Jan 24, 2014 21.54 21.61 21.43 21.54 2,133,966 -0.10(-0.44%)
Jan 23, 2014 21.35 21.65 21.34 21.63 2,408,141 +0.26(+1.23%)
Jan 22, 2014 21.22 21.37 21.14 21.37 1,970,049 +0.27(+1.28%)
Jan 21, 2014 20.92 21.15 20.84 21.10 1,634,501 +0.26(+1.24%)
Jan 17, 2014 20.94 20.84 20.84 20.84 1,814,514 -0.09(-0.42%)
Jan 16, 2014 21.00 21.12 20.79 20.93 2,241,823 -0.09(-0.44%)
Jan 15, 2014 21.22 21.33 21.01 21.02 1,880,616 -0.20(-0.96%)
Jan 14, 2014 21.19 21.26 20.97 21.22 1,911,184 +0.04(+0.20%)
Jan 13, 2014 21.22 21.31 21.13 21.18 1,670,299 +0.00(+0.02%)
Jan 10, 2014 21.22 21.40 21.11 21.18 1,517,718 -0.03(-0.16%)
Jan 09, 2014 21.13 21.23 20.95 21.21 1,758,827 +0.11(+0.51%)
Jan 08, 2014 21.22 21.27 20.87 21.10 2,611,134 -0.12(-0.57%)
Jan 07, 2014 21.23 21.28 21.14 21.22 1,844,441 +0.06(+0.30%)
Jan 06, 2014 21.35 21.37 21.16 21.16 1,492,775 -0.16(-0.74%)
Jan 03, 2014 21.47 21.57 21.20 21.32 1,969,355 -0.13(-0.60%)
Jan 02, 2014 21.44 21.60 21.30 21.45 2,135,553 -0.10(-0.48%)
Dec 31, 2013 21.63 21.55 21.55 21.55 2,503,904 -0.08(-0.38%)
Dec 30, 2013 21.41 21.69 21.41 21.64 2,437,595 +0.22(+1.03%)
Dec 27, 2013 21.65 21.65 21.37 21.41 1,711,456 -0.05(-0.21%)
Dec 26, 2013 21.31 21.73 21.31 21.46 2,854,057 +0.17(+0.82%)
Dec 24, 2013 21.22 21.48 21.20 21.29 1,251,373 -0.02(-0.08%)
Dec 23, 2013 21.22 21.52 21.09 21.30 2,971,592 +0.25(+1.19%)
Dec 20, 2013 20.74 21.18 20.62 21.05 6,169,316 +0.42(+2.02%)
Dec 19, 2013 20.30 20.65 20.04 20.64 4,277,694 +0.28(+1.37%)
Dec 18, 2013 20.10 20.36 19.97 20.36 4,676,567 +0.25(+1.24%)
Dec 17, 2013 20.00 20.16 19.82 20.11 5,163,841 -0.06(-0.29%)
Dec 16, 2013 20.29 20.50 20.11 20.17 3,374,751 -0.06(-0.29%)
Dec 13, 2013 20.30 20.35 19.99 20.22 3,641,487 -0.07(-0.33%)
Dec 12, 2013 20.38 20.46 19.67 20.29 4,759,803 -0.12(-0.59%)
Dec 11, 2013 20.63 20.68 20.38 20.41 2,528,215 -0.33(-1.61%)
Dec 10, 2013 20.79 20.98 20.74 20.74 2,149,937 -0.04(-0.20%)
Dec 09, 2013 20.77 20.92 20.69 20.79 2,157,306 -0.03(-0.14%)
Dec 06, 2013 20.61 20.86 20.52 20.82 2,029,968 +0.30(+1.48%)
Dec 05, 2013 20.74 20.79 20.50 20.51 2,596,129 -0.31(-1.48%)
Dec 04, 2013 21.11 21.19 20.80 20.82 3,050,735 -0.40(-1.86%)
Dec 03, 2013 21.27 21.39 21.13 21.22 3,240,785 -0.15(-0.70%)
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.