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, 2005 7.860 7.879 7.800 7.844 878,028 +0.24(+3.19%)
Aug 30, 2005 7.638 7.653 7.561 7.601 205,470 +0.01(+0.07%)
Aug 29, 2005 7.643 7.701 7.534 7.596 377,492 -0.02(-0.31%)
Aug 26, 2005 7.629 7.735 7.618 7.619 373,908 -0.01(-0.09%)
Aug 25, 2005 7.701 7.760 7.621 7.626 507,703 -0.01(-0.18%)
Aug 24, 2005 7.564 7.651 7.527 7.639 379,284 +0.12(+1.58%)
Aug 23, 2005 7.487 7.567 7.475 7.521 370,922 +0.07(+0.94%)
Aug 22, 2005 7.403 7.588 7.403 7.450 421,095 +0.05(+0.61%)
Aug 19, 2005 7.358 7.425 7.283 7.405 437,819 +0.05(+0.64%)
Aug 18, 2005 7.115 7.358 7.033 7.358 1,374,981 +0.06(+0.85%)
Aug 17, 2005 7.459 7.484 7.243 7.296 972,401 -0.21(-2.79%)
Aug 16, 2005 7.668 7.668 7.450 7.505 691,074 -0.16(-2.12%)
Aug 15, 2005 7.743 7.750 7.586 7.668 488,590 +0.03(+0.33%)
Aug 12, 2005 7.581 7.688 7.551 7.643 408,552 +0.03(+0.44%)
Aug 11, 2005 7.631 7.668 7.571 7.609 363,754 -0.02(-0.29%)
Aug 10, 2005 7.509 7.785 7.509 7.631 581,768 -0.00(-0.04%)
Aug 09, 2005 7.675 7.731 7.539 7.634 554,292 -0.10(-1.28%)
Aug 08, 2005 7.899 7.944 7.711 7.733 692,268 -0.12(-1.58%)
Aug 05, 2005 7.947 8.070 7.830 7.857 450,363 -0.10(-1.22%)
Aug 04, 2005 7.944 8.004 7.869 7.954 453,946 +0.03(+0.34%)
Aug 03, 2005 7.952 7.989 7.865 7.927 477,241 +0.00(+0.04%)
Aug 02, 2005 7.869 8.003 7.859 7.924 567,433 +0.09(+1.11%)
Aug 01, 2005 7.929 8.008 7.835 7.837 573,406 -0.04(-0.53%)
Jul 29, 2005 7.628 7.886 7.628 7.879 593,117 +0.06(+0.75%)
Jul 28, 2005 7.785 7.852 7.752 7.820 352,406 +0.08(+0.97%)
Jul 27, 2005 7.752 7.785 7.726 7.745 350,016 -0.01(-0.09%)
Jul 26, 2005 7.860 7.860 7.735 7.752 300,441 -0.07(-0.86%)
Jul 25, 2005 7.805 7.869 7.793 7.819 243,100 +0.04(+0.49%)
Jul 22, 2005 7.726 7.802 7.685 7.780 254,449 +0.10(+1.24%)
Jul 21, 2005 7.718 7.726 7.653 7.685 290,884 -0.03(-0.41%)
Jul 20, 2005 7.576 7.726 7.551 7.716 418,108 +0.14(+1.86%)
Jul 19, 2005 7.643 7.643 7.536 7.576 395,411 +0.01(+0.11%)
Jul 18, 2005 7.618 7.668 7.564 7.567 437,819 -0.08(-1.09%)
Jul 15, 2005 7.685 7.827 7.603 7.651 470,671 -0.05(-0.65%)
Jul 14, 2005 7.787 7.860 7.681 7.701 488,590 -0.10(-1.31%)
Jul 13, 2005 7.777 7.850 7.725 7.803 292,078 +0.00(+0.02%)
Jul 12, 2005 7.693 7.829 7.651 7.802 262,811 +0.08(+1.08%)
Jul 11, 2005 7.701 7.835 7.670 7.718 365,546 -0.08(-0.99%)
Jul 08, 2005 7.738 7.884 7.738 7.795 528,011 +0.06(+0.78%)
Jul 07, 2005 7.567 7.777 7.559 7.735 639,706 +0.16(+2.05%)
Jul 06, 2005 7.526 7.649 7.509 7.579 373,311 +0.06(+0.82%)
Jul 05, 2005 7.500 7.551 7.450 7.517 400,189 +0.05(+0.65%)
Jul 01, 2005 7.363 7.492 7.350 7.469 362,560 +0.13(+1.71%)
Jun 30, 2005 7.291 7.408 7.289 7.343 473,657 +0.03(+0.37%)
Jun 29, 2005 7.365 7.383 7.288 7.316 317,762 -0.03(-0.39%)
Jun 28, 2005 7.341 7.363 7.241 7.345 417,511 -0.02(-0.30%)
Jun 27, 2005 7.459 7.524 7.341 7.367 495,160 -0.05(-0.68%)
Jun 24, 2005 7.449 7.467 7.341 7.417 312,387 -0.02(-0.23%)
Jun 23, 2005 7.365 7.450 7.358 7.433 337,473 +0.08(+1.12%)
Jun 22, 2005 7.367 7.370 7.335 7.351 375,700 -0.06(-0.75%)
Jun 21, 2005 7.402 7.430 7.323 7.407 622,982 -0.02(-0.29%)
Jun 20, 2005 7.484 7.517 7.390 7.428 551,306 -0.09(-1.18%)
Jun 17, 2005 7.367 7.547 7.346 7.517 465,892 +0.14(+1.95%)
Jun 16, 2005 7.360 7.433 7.305 7.373 688,087 +0.00(+0.00%)
Jun 15, 2005 7.365 7.450 7.350 7.373 691,074 +0.06(+0.80%)
Jun 14, 2005 7.316 7.437 7.286 7.315 1,030,339 -0.00(-0.05%)
Jun 13, 2005 7.358 7.490 7.249 7.318 2,148,482 +0.22(+3.07%)
Jun 10, 2005 7.067 7.104 7.037 7.100 420,498 +0.07(+0.95%)
Jun 09, 2005 7.040 7.077 6.951 7.033 424,081 -0.04(-0.52%)
Jun 08, 2005 7.028 7.119 7.012 7.070 562,655 +0.01(+0.07%)
Jun 07, 2005 7.007 7.090 6.973 7.065 756,777 +0.06(+0.91%)
Jun 06, 2005 7.115 7.157 6.950 7.002 1,800,854 -0.25(-3.48%)
Jun 03, 2005 7.186 7.313 7.186 7.254 833,828 +0.07(+0.98%)
Jun 02, 2005 7.182 7.192 7.107 7.184 1,218,488 +0.14(+2.05%)
Jun 01, 2005 7.070 7.099 7.007 7.040 1,274,037 -0.03(-0.43%)
May 31, 2005 7.074 7.109 7.040 7.070 578,184 -0.04(-0.54%)
May 27, 2005 7.057 7.109 7.015 7.109 262,811 +0.02(+0.26%)
May 26, 2005 6.965 7.095 6.965 7.090 452,154 +0.00(+0.00%)
May 25, 2005 7.032 7.104 7.015 7.090 453,349 +0.03(+0.38%)
May 24, 2005 7.032 7.067 6.990 7.063 479,630 +0.05(+0.69%)
May 23, 2005 6.950 7.032 6.909 7.015 572,211 +0.09(+1.28%)
May 20, 2005 6.961 6.963 6.898 6.926 264,603 -0.03(-0.43%)
May 19, 2005 6.938 6.960 6.906 6.956 379,284 +0.05(+0.70%)
May 18, 2005 6.894 6.970 6.873 6.908 670,766 +0.06(+0.88%)
May 17, 2005 6.688 6.864 6.663 6.848 358,379 +0.12(+1.74%)
May 16, 2005 6.781 6.811 6.663 6.730 528,011 +0.02(+0.27%)
May 13, 2005 6.717 6.842 6.697 6.712 442,000 -0.01(-0.07%)
May 12, 2005 6.894 6.894 6.709 6.717 357,184 -0.16(-2.27%)
May 11, 2005 6.822 6.889 6.781 6.873 720,341 +0.01(+0.15%)
May 10, 2005 6.925 6.925 6.841 6.863 315,373 -0.03(-0.41%)
May 09, 2005 6.914 6.985 6.864 6.891 304,622 +0.00(+0.05%)
May 06, 2005 6.928 6.928 6.782 6.888 204,276 +0.02(+0.27%)
May 05, 2005 6.804 6.888 6.782 6.869 344,641 +0.10(+1.41%)
May 04, 2005 6.767 6.811 6.719 6.774 366,741 +0.01(+0.10%)
May 03, 2005 6.772 6.856 6.722 6.767 575,198 -0.05(-0.69%)
May 02, 2005 6.848 6.848 6.705 6.814 484,409 -0.02(-0.27%)
Apr 29, 2005 6.911 6.946 6.799 6.832 419,303 -0.21(-3.02%)
Apr 28, 2005 7.045 7.129 7.015 7.045 540,555 +0.04(+0.53%)
Apr 27, 2005 7.007 7.048 6.981 7.008 472,463 +0.00(+0.02%)
Apr 26, 2005 7.040 7.092 6.921 7.007 690,477 -0.05(-0.71%)
Apr 25, 2005 6.918 7.161 6.898 7.057 1,125,907 +0.18(+2.63%)
Apr 22, 2005 6.832 6.903 6.799 6.876 935,966 +0.01(+0.15%)
Apr 21, 2005 6.730 6.878 6.722 6.866 1,144,423 +0.14(+2.14%)
Apr 20, 2005 6.660 6.764 6.653 6.722 656,431 +0.08(+1.26%)
Apr 19, 2005 6.586 6.653 6.528 6.638 424,081 +0.14(+2.09%)
Apr 18, 2005 6.422 6.521 6.409 6.503 427,665 +0.09(+1.46%)
Apr 15, 2005 6.451 6.506 6.404 6.409 583,560 -0.05(-0.78%)
Apr 14, 2005 6.521 6.558 6.447 6.459 334,487 -0.03(-0.46%)
Apr 13, 2005 6.404 6.563 6.404 6.489 544,138 +0.04(+0.67%)
Apr 12, 2005 6.506 6.518 6.414 6.446 575,795 -0.06(-0.90%)
Apr 11, 2005 6.566 6.580 6.481 6.504 505,314 -0.06(-0.94%)
Apr 08, 2005 6.628 6.628 6.529 6.566 322,541 -0.06(-0.91%)
Apr 07, 2005 6.536 6.632 6.529 6.627 456,933 +0.13(+2.01%)
Apr 06, 2005 6.513 6.611 6.446 6.496 678,531 -0.07(-1.02%)
Apr 05, 2005 6.529 6.603 6.506 6.563 457,530 -0.00(-0.05%)
Apr 04, 2005 6.506 6.611 6.506 6.566 429,457 +0.10(+1.47%)
Apr 01, 2005 6.529 6.585 6.362 6.471 746,025 -0.02(-0.26%)
Mar 31, 2005 6.278 6.555 6.278 6.488 726,912 +0.24(+3.78%)
Mar 30, 2005 6.320 6.320 6.213 6.251 560,863 -0.07(-1.09%)
Mar 29, 2005 6.196 6.360 6.196 6.320 833,828 +0.08(+1.31%)
Mar 28, 2005 6.454 6.488 6.139 6.238 1,505,789 -0.25(-3.87%)
Mar 24, 2005 6.478 6.529 6.446 6.489 819,493 +0.07(+1.10%)
Mar 23, 2005 6.615 6.623 6.278 6.419 1,762,030 -0.26(-3.93%)
Mar 22, 2005 6.839 6.846 6.680 6.682 526,219 -0.15(-2.13%)
Mar 21, 2005 6.764 6.836 6.764 6.827 613,425 +0.04(+0.57%)
Mar 18, 2005 6.697 6.806 6.596 6.789 1,199,375 +0.26(+3.92%)
Mar 17, 2005 6.583 6.645 6.504 6.533 416,914 -0.05(-0.76%)
Mar 16, 2005 6.504 6.583 6.489 6.583 398,995 +0.08(+1.21%)
Mar 15, 2005 6.640 6.642 6.451 6.504 664,793 -0.09(-1.42%)
Mar 14, 2005 6.712 6.722 6.570 6.598 728,704 -0.15(-2.23%)
Mar 11, 2005 6.759 6.762 6.642 6.749 286,105 +0.07(+0.98%)
Mar 10, 2005 6.762 6.792 6.645 6.683 620,593 -0.11(-1.65%)
Mar 09, 2005 6.747 6.814 6.697 6.796 593,714 +0.06(+0.87%)
Mar 08, 2005 6.747 6.861 6.710 6.737 478,436 -0.01(-0.15%)
Mar 07, 2005 6.635 6.749 6.630 6.747 502,328 +0.11(+1.72%)
Mar 04, 2005 6.660 6.727 6.630 6.633 537,568 +0.01(+0.15%)
Mar 03, 2005 6.613 6.739 6.613 6.623 788,433 +0.08(+1.18%)
Mar 02, 2005 6.549 6.563 6.484 6.546 480,825 +0.04(+0.59%)
Mar 01, 2005 6.595 6.595 6.469 6.508 736,469 -0.05(-0.69%)
Feb 28, 2005 6.615 6.648 6.529 6.553 1,102,612 -0.06(-0.94%)
Feb 25, 2005 6.591 6.675 6.571 6.615 533,984 +0.05(+0.74%)
Feb 24, 2005 6.536 6.593 6.521 6.566 513,079 +0.05(+0.80%)
Feb 23, 2005 6.499 6.596 6.463 6.514 582,366 +0.02(+0.23%)
Feb 22, 2005 6.561 6.563 6.479 6.499 539,957 -0.06(-0.94%)
Feb 18, 2005 6.563 6.590 6.523 6.561 432,444 -0.02(-0.28%)
Feb 17, 2005 6.596 6.613 6.563 6.580 363,157 +0.00(+0.03%)
Feb 16, 2005 6.555 6.610 6.531 6.578 531,595 +0.03(+0.41%)
Feb 15, 2005 6.546 6.570 6.447 6.551 1,256,118 +0.07(+1.11%)
Feb 14, 2005 6.563 6.563 6.462 6.479 584,157 -0.05(-0.77%)
Feb 11, 2005 6.529 6.555 6.511 6.529 743,039 +0.00(+0.00%)
Feb 10, 2005 6.459 6.538 6.459 6.529 583,560 +0.03(+0.44%)
Feb 09, 2005 6.513 6.513 6.478 6.501 821,882 -0.04(-0.56%)
Feb 08, 2005 6.488 6.578 6.454 6.538 928,201 -0.01(-0.10%)
Feb 07, 2005 6.588 6.625 6.543 6.544 992,112 -0.04(-0.66%)
Feb 04, 2005 6.580 6.610 6.541 6.588 934,772 +0.04(+0.54%)
Feb 03, 2005 6.613 6.630 6.442 6.553 857,123 -0.10(-1.49%)
Feb 02, 2005 6.657 6.692 6.588 6.652 1,667,657 -0.14(-2.02%)
Feb 01, 2005 6.730 6.816 6.683 6.789 1,038,104 +0.10(+1.50%)
Jan 31, 2005 6.605 6.714 6.593 6.688 737,663 +0.08(+1.27%)
Jan 28, 2005 6.576 6.611 6.536 6.605 975,388 +0.00(+0.00%)
Jan 27, 2005 6.613 6.613 6.529 6.605 903,712 +0.01(+0.13%)
Jan 26, 2005 6.555 6.611 6.539 6.596 519,052 +0.02(+0.31%)
Jan 25, 2005 6.533 6.585 6.533 6.576 749,012 -0.01(-0.08%)
Jan 24, 2005 6.611 6.613 6.563 6.581 857,720 -0.02(-0.35%)
Jan 21, 2005 6.471 6.621 6.459 6.605 571,017 +0.13(+2.07%)
Jan 20, 2005 6.521 6.521 6.437 6.471 734,079 -0.05(-0.74%)
Jan 19, 2005 6.479 6.546 6.476 6.519 1,029,145 +0.04(+0.62%)
Jan 18, 2005 6.374 6.504 6.374 6.479 671,960 +0.07(+1.10%)
Jan 14, 2005 6.345 6.446 6.320 6.409 969,415 +0.09(+1.38%)
Jan 13, 2005 6.285 6.359 6.262 6.322 442,598 +0.01(+0.16%)
Jan 12, 2005 6.328 6.330 6.262 6.312 692,268 -0.02(-0.29%)
Jan 11, 2005 6.211 6.347 6.188 6.330 508,898 +0.12(+1.91%)
Jan 10, 2005 6.169 6.255 6.169 6.211 915,061 +0.03(+0.41%)
Jan 07, 2005 6.236 6.245 6.169 6.186 768,723 -0.05(-0.83%)
Jan 06, 2005 6.153 6.238 6.111 6.238 763,944 +0.09(+1.53%)
Jan 05, 2005 6.138 6.198 6.112 6.144 1,019,588 -0.02(-0.24%)
Jan 04, 2005 6.178 6.225 6.121 6.159 952,093 -0.03(-0.43%)
Jan 03, 2005 6.277 6.354 6.144 6.186 1,219,086 -0.13(-2.09%)
Dec 31, 2004 6.282 6.360 6.267 6.318 262,811 +0.07(+1.10%)
Dec 30, 2004 6.278 6.323 6.183 6.250 668,974 -0.04(-0.56%)
Dec 29, 2004 6.179 6.308 6.171 6.285 959,858 +0.08(+1.30%)
Dec 28, 2004 6.151 6.205 6.114 6.205 390,035 +0.07(+1.06%)
Dec 27, 2004 6.178 6.178 6.119 6.139 364,352 -0.01(-0.19%)
Dec 23, 2004 6.149 6.179 6.119 6.151 387,646 +0.04(+0.66%)
Dec 22, 2004 6.077 6.133 6.077 6.111 544,736 +0.01(+0.11%)
Dec 21, 2004 6.027 6.114 6.005 6.104 942,536 +0.08(+1.28%)
Dec 20, 2004 6.025 6.056 5.995 6.027 814,117 +0.01(+0.08%)
Dec 17, 2004 6.004 6.027 5.989 6.022 466,490 -0.00(-0.06%)
Dec 16, 2004 6.094 6.149 6.024 6.025 1,205,945 -0.05(-0.85%)
Dec 15, 2004 6.032 6.128 6.027 6.077 581,768 +0.01(+0.14%)
Dec 14, 2004 6.052 6.109 6.002 6.069 440,806 +0.03(+0.55%)
Dec 13, 2004 6.000 6.072 6.000 6.036 511,287 +0.00(+0.03%)
Dec 10, 2004 5.972 6.051 5.958 6.034 535,179 +0.05(+0.81%)
Dec 09, 2004 5.982 5.989 5.953 5.985 598,493 +0.03(+0.42%)
Dec 08, 2004 5.927 5.969 5.918 5.960 671,960 +0.01(+0.14%)
Dec 07, 2004 5.969 6.002 5.930 5.952 680,322 +0.02(+0.28%)
Dec 06, 2004 5.969 5.982 5.885 5.935 957,469 -0.04(-0.59%)
Dec 03, 2004 5.969 6.044 5.923 5.970 795,004 -0.02(-0.39%)
Dec 02, 2004 6.161 6.161 5.870 5.994 1,673,630 -0.18(-2.85%)
Dec 01, 2004 6.144 6.231 6.141 6.169 560,265 -0.01(-0.22%)
Nov 30, 2004 6.246 6.265 6.161 6.183 677,933 -0.08(-1.31%)
Nov 29, 2004 6.236 6.328 6.169 6.265 558,474 +0.01(+0.16%)
Nov 26, 2004 6.278 6.320 6.248 6.255 222,195 -0.07(-1.03%)
Nov 24, 2004 6.195 6.320 6.195 6.320 846,969 +0.14(+2.25%)
Nov 23, 2004 6.102 6.183 6.079 6.181 560,265 +0.09(+1.48%)
Nov 22, 2004 6.071 6.119 6.062 6.091 449,765 -0.01(-0.16%)
Nov 19, 2004 6.094 6.121 6.044 6.101 391,827 +0.03(+0.47%)
Nov 18, 2004 6.072 6.136 6.042 6.072 731,690 -0.03(-0.47%)
Nov 17, 2004 6.146 6.173 6.052 6.101 661,806 +0.07(+1.19%)
Nov 16, 2004 6.052 6.119 6.029 6.029 464,698 -0.07(-1.07%)
Nov 15, 2004 6.126 6.128 6.046 6.094 604,466 +0.01(+0.17%)
Nov 12, 2004 6.134 6.134 6.029 6.084 656,431 -0.04(-0.57%)
Nov 11, 2004 6.036 6.128 6.032 6.119 516,663 +0.05(+0.88%)
Nov 10, 2004 6.024 6.101 5.990 6.066 450,960 +0.07(+1.09%)
Nov 09, 2004 6.107 6.123 5.994 6.000 854,734 -0.03(-0.53%)
Nov 08, 2004 5.902 6.036 5.897 6.032 663,598 +0.07(+1.24%)
Nov 05, 2004 6.010 6.052 5.957 5.958 819,493 -0.08(-1.30%)
Nov 04, 2004 6.077 6.111 6.012 6.037 1,017,199 -0.07(-1.07%)
Nov 03, 2004 6.124 6.159 6.027 6.102 823,674 +0.07(+1.11%)
Nov 02, 2004 6.074 6.094 6.029 6.036 690,477 +0.05(+0.75%)
Nov 01, 2004 5.905 6.044 5.876 5.990 995,099 +0.06(+1.07%)
Oct 29, 2004 5.918 5.960 5.861 5.927 751,401 -0.14(-2.26%)
Oct 28, 2004 6.072 6.109 6.002 6.064 461,711 +0.04(+0.58%)
Oct 27, 2004 6.077 6.159 6.029 6.029 507,703 -0.04(-0.72%)
Oct 26, 2004 6.086 6.163 6.029 6.072 537,568 +0.02(+0.25%)
Oct 25, 2004 6.144 6.144 5.990 6.057 641,498 +0.01(+0.22%)
Oct 22, 2004 6.007 6.089 5.969 6.044 546,528 +0.05(+0.87%)
Oct 21, 2004 5.843 5.994 5.826 5.992 767,528 +0.09(+1.59%)
Oct 20, 2004 5.856 5.918 5.825 5.898 661,209 +0.07(+1.24%)
Oct 19, 2004 5.840 5.942 5.778 5.826 1,006,447 -0.00(-0.03%)
Oct 18, 2004 6.012 6.056 5.823 5.828 1,003,461 -0.19(-3.14%)
Oct 15, 2004 6.092 6.092 5.984 6.017 474,852 -0.04(-0.61%)
Oct 14, 2004 6.029 6.086 6.005 6.054 637,317 +0.05(+0.84%)
Oct 13, 2004 6.084 6.094 5.977 6.004 1,091,861 -0.10(-1.59%)
Oct 12, 2004 6.069 6.109 6.052 6.101 514,273 +0.01(+0.08%)
Oct 11, 2004 6.114 6.143 6.044 6.096 565,044 -0.09(-1.38%)
Oct 08, 2004 6.128 6.186 6.128 6.181 436,625 +0.06(+0.90%)
Oct 07, 2004 6.094 6.153 6.061 6.126 585,352 -0.04(-0.62%)
Oct 06, 2004 6.086 6.193 6.062 6.164 729,898 +0.08(+1.32%)
Oct 05, 2004 6.052 6.086 6.044 6.084 648,666 +0.03(+0.53%)
Oct 04, 2004 6.094 6.102 6.027 6.052 555,487 -0.06(-0.96%)
Oct 01, 2004 5.999 6.114 5.987 6.111 553,695 +0.09(+1.45%)
Sep 30, 2004 5.910 6.024 5.886 6.024 731,690 +0.13(+2.16%)
Sep 29, 2004 5.918 5.952 5.880 5.897 669,571 -0.05(-0.79%)
Sep 28, 2004 5.915 5.984 5.893 5.943 1,404,248 +0.03(+0.48%)
Sep 27, 2004 5.860 5.940 5.823 5.915 915,061 +0.06(+1.03%)
Sep 24, 2004 5.876 5.898 5.764 5.855 1,100,223 -0.01(-0.23%)
Sep 23, 2004 5.734 5.868 5.701 5.868 2,148,482 +0.26(+4.66%)
Sep 22, 2004 5.602 5.640 5.580 5.607 717,355 -0.03(-0.51%)
Sep 21, 2004 5.619 5.657 5.612 5.635 1,003,461 +0.02(+0.33%)
Sep 20, 2004 5.599 5.634 5.585 5.617 889,974 +0.00(+0.03%)
Sep 17, 2004 5.592 5.640 5.577 5.615 836,815 +0.03(+0.60%)
Sep 16, 2004 5.533 5.592 5.527 5.582 566,836 +0.02(+0.36%)
Sep 15, 2004 5.550 5.588 5.550 5.562 420,498 -0.01(-0.24%)
Sep 14, 2004 5.580 5.604 5.535 5.575 571,614 -0.03(-0.45%)
Sep 13, 2004 5.582 5.634 5.553 5.600 663,598 -0.02(-0.42%)
Sep 10, 2004 5.560 5.654 5.560 5.624 759,166 +0.05(+0.87%)
Sep 09, 2004 5.599 5.600 5.542 5.575 561,460 -0.02(-0.36%)
Sep 08, 2004 5.567 5.599 5.533 5.595 733,482 +0.02(+0.36%)
Sep 07, 2004 5.575 5.605 5.568 5.575 693,463 -0.01(-0.18%)
Sep 03, 2004 5.552 5.607 5.548 5.585 576,990 +0.02(+0.30%)
Sep 02, 2004 5.528 5.578 5.528 5.568 520,246 +0.00(+0.06%)
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.