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 (%)
Mar 31, 2015 21.42 21.78 21.40 21.54 2,893,977 +0.03(+0.14%)
Mar 30, 2015 21.30 21.59 21.27 21.51 2,624,174 +0.30(+1.40%)
Mar 27, 2015 21.15 21.38 20.90 21.22 4,029,767 +0.06(+0.29%)
Mar 26, 2015 20.77 21.17 20.75 21.15 4,479,182 +0.46(+2.22%)
Mar 25, 2015 20.78 20.89 20.67 20.69 2,654,521 -0.06(-0.30%)
Mar 24, 2015 21.17 21.22 20.67 20.76 2,339,683 -0.38(-1.78%)
Mar 23, 2015 21.00 21.21 20.81 21.13 2,538,591 +0.19(+0.91%)
Mar 20, 2015 21.13 21.21 20.85 20.94 4,292,520 -0.10(-0.48%)
Mar 19, 2015 20.92 21.16 20.85 21.04 2,105,568 -0.10(-0.46%)
Mar 18, 2015 20.51 21.20 20.44 21.14 2,528,849 +0.52(+2.51%)
Mar 17, 2015 20.52 20.73 20.46 20.62 1,719,796 +0.02(+0.11%)
Mar 16, 2015 20.68 20.72 20.24 20.60 2,726,645 -0.10(-0.47%)
Mar 13, 2015 20.52 20.71 20.37 20.70 3,623,930 +0.12(+0.60%)
Mar 12, 2015 20.74 20.98 20.51 20.58 3,123,476 -0.08(-0.38%)
Mar 11, 2015 21.15 21.15 20.64 20.65 4,924,536 -0.51(-2.40%)
Mar 10, 2015 20.80 21.18 20.62 21.16 8,099,047 +0.19(+0.88%)
Mar 09, 2015 21.57 21.62 21.00 20.98 3,560,402 -0.51(-2.38%)
Mar 06, 2015 21.94 22.01 21.47 21.49 5,350,974 -0.53(-2.43%)
Mar 05, 2015 21.94 22.20 21.75 22.02 2,287,705 +0.14(+0.65%)
Mar 04, 2015 21.92 21.92 21.53 21.88 2,502,410 -0.04(-0.18%)
Mar 03, 2015 21.79 23.08 21.54 21.92 6,861,075 +0.16(+0.73%)
Mar 02, 2015 22.10 22.17 21.71 21.76 3,673,978 -0.27(-1.24%)
Feb 27, 2015 22.13 22.21 21.91 22.04 4,447,599 +0.08(+0.38%)
Feb 26, 2015 22.11 22.24 21.69 21.95 28,363,892 -1.28(-5.50%)
Feb 25, 2015 22.77 23.28 22.70 23.23 3,120,264 +0.49(+2.14%)
Feb 24, 2015 22.42 22.75 22.42 22.74 1,304,701 +0.22(+0.96%)
Feb 23, 2015 22.74 22.81 22.22 22.53 3,158,362 -0.27(-1.16%)
Feb 20, 2015 22.32 22.93 22.23 22.79 2,690,926 +0.49(+2.18%)
Feb 19, 2015 22.02 22.59 21.52 22.31 3,114,095 -0.10(-0.45%)
Feb 18, 2015 22.75 22.96 22.25 22.41 2,558,585 -0.46(-2.01%)
Feb 17, 2015 22.81 23.13 22.55 22.87 2,151,205 +0.13(+0.56%)
Feb 13, 2015 23.05 22.74 22.74 22.74 2,011,669 +0.07(+0.31%)
Feb 12, 2015 22.42 22.77 22.32 22.67 1,787,368 +0.47(+2.13%)
Feb 11, 2015 22.20 22.53 22.14 22.20 2,501,472 -0.27(-1.20%)
Feb 10, 2015 22.83 22.98 22.25 22.47 2,152,113 -0.21(-0.92%)
Feb 09, 2015 22.94 23.18 22.56 22.67 2,225,673 -0.16(-0.70%)
Feb 06, 2015 23.14 23.22 22.56 22.83 1,829,630 -0.21(-0.92%)
Feb 05, 2015 23.23 23.25 22.52 23.04 3,070,486 +0.34(+1.48%)
Feb 04, 2015 22.50 22.82 22.17 22.71 2,491,385 +0.01(+0.06%)
Feb 03, 2015 22.14 22.98 22.14 22.70 3,436,141 +0.49(+2.19%)
Feb 02, 2015 22.16 22.31 21.64 22.21 7,484,412 +0.30(+1.39%)
Jan 30, 2015 21.55 22.07 21.33 21.91 2,976,827 +0.30(+1.41%)
Jan 29, 2015 22.00 22.14 21.25 21.60 2,969,286 -0.40(-1.81%)
Jan 28, 2015 22.53 22.67 21.90 22.00 2,149,564 -0.49(-2.17%)
Jan 27, 2015 22.17 22.63 21.97 22.49 2,337,611 +0.03(+0.14%)
Jan 26, 2015 22.58 22.68 21.86 22.46 3,744,376 -0.05(-0.23%)
Jan 23, 2015 22.34 22.80 22.06 22.51 3,067,717 +0.11(+0.49%)
Jan 22, 2015 22.81 22.89 22.19 22.40 2,791,573 -0.17(-0.77%)
Jan 21, 2015 22.08 22.63 21.98 22.57 2,876,327 +0.58(+2.64%)
Jan 20, 2015 21.81 22.08 21.27 21.99 4,660,537 +0.19(+0.86%)
Jan 16, 2015 20.95 21.88 20.95 21.81 4,549,543 +0.87(+4.14%)
Jan 15, 2015 20.86 21.24 20.74 20.94 3,240,869 +0.08(+0.40%)
Jan 14, 2015 20.36 20.91 19.98 20.86 4,432,177 +0.27(+1.31%)
Jan 13, 2015 21.20 21.51 20.55 20.59 3,449,050 -0.61(-2.88%)
Jan 12, 2015 22.25 22.25 21.01 21.20 3,977,318 -1.17(-5.22%)
Jan 09, 2015 22.43 22.66 22.10 22.36 3,431,653 +0.07(+0.29%)
Jan 08, 2015 21.85 22.49 21.77 22.30 3,412,291 +0.68(+3.15%)
Jan 07, 2015 21.85 22.23 21.44 21.62 2,560,210 -0.06(-0.28%)
Jan 06, 2015 21.97 22.22 21.29 21.68 3,857,458 -0.28(-1.27%)
Jan 05, 2015 22.56 22.65 21.88 21.96 3,761,424 -0.85(-3.71%)
Jan 02, 2015 22.42 22.95 22.23 22.80 3,123,798 +0.43(+1.93%)
Dec 31, 2014 22.57 22.37 22.37 22.37 2,876,988 -0.13(-0.56%)
Dec 30, 2014 22.46 22.76 22.36 22.50 2,015,759 -0.10(-0.46%)
Dec 29, 2014 22.39 22.83 22.36 22.60 2,467,009 +0.14(+0.64%)
Dec 26, 2014 22.55 22.60 22.35 22.46 1,197,875 -0.06(-0.27%)
Dec 24, 2014 22.45 22.52 22.52 22.52 1,053,351 +0.07(+0.31%)
Dec 23, 2014 22.67 22.79 22.27 22.45 3,856,306 -0.24(-1.06%)
Dec 22, 2014 22.20 22.71 21.92 22.69 3,770,299 +0.30(+1.32%)
Dec 19, 2014 22.18 22.43 21.89 22.39 5,314,491 +0.17(+0.76%)
Dec 18, 2014 22.59 22.88 21.72 22.22 5,512,664 +0.07(+0.33%)
Dec 17, 2014 20.43 22.42 20.25 22.15 8,363,011 +1.74(+8.55%)
Dec 16, 2014 19.25 20.55 19.01 20.41 5,963,695 +0.62(+3.15%)
Dec 15, 2014 20.55 20.95 19.53 19.78 6,012,488 -0.77(-3.75%)
Dec 12, 2014 20.64 21.03 20.27 20.55 5,017,131 -0.52(-2.48%)
Dec 11, 2014 20.42 21.43 20.42 21.08 4,833,836 +0.66(+3.22%)
Dec 10, 2014 21.38 21.39 20.39 20.42 5,685,483 -1.11(-5.16%)
Dec 09, 2014 20.82 21.60 20.71 21.53 4,389,084 +0.51(+2.45%)
Dec 08, 2014 21.80 21.92 20.95 21.02 4,804,442 -0.96(-4.38%)
Dec 05, 2014 22.34 22.43 21.90 21.98 3,115,715 -0.31(-1.41%)
Dec 04, 2014 22.43 22.67 22.27 22.29 3,742,303 -0.11(-0.49%)
Dec 03, 2014 21.89 22.50 21.84 22.40 4,356,261 +0.52(+2.39%)
Dec 02, 2014 21.58 22.18 21.50 21.88 6,469,299 +0.20(+0.95%)
Dec 01, 2014 22.22 22.28 21.41 21.68 5,787,657 -0.75(-3.36%)
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%)
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.