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, 2008 7.934 7.988 7.899 7.959 1,630,164 -0.02(-0.27%)
Mar 28, 2008 8.021 8.098 7.964 7.981 1,389,059 -0.05(-0.67%)
Mar 27, 2008 8.096 8.142 8.019 8.035 1,782,768 -0.00(-0.04%)
Mar 26, 2008 7.815 8.085 7.814 8.038 2,829,677 +0.24(+3.14%)
Mar 25, 2008 7.385 7.793 7.385 7.793 5,111,322 +0.37(+4.98%)
Mar 24, 2008 7.355 7.623 7.355 7.423 29,081,602 +0.04(+0.48%)
Mar 21, 2008 7.474 7.514 7.363 7.388 1,498,072 +0.00(+0.00%)
Mar 20, 2008 7.474 7.514 7.363 7.388 1,498,072 -0.09(-1.16%)
Mar 19, 2008 7.703 7.792 7.442 7.475 7,305,258 -0.23(-2.96%)
Mar 18, 2008 7.700 7.730 7.412 7.703 2,491,212 +0.29(+3.98%)
Mar 17, 2008 7.492 7.604 7.361 7.408 1,766,617 -0.13(-1.78%)
Mar 14, 2008 7.730 7.785 7.433 7.542 4,647,615 -0.21(-2.72%)
Mar 13, 2008 7.680 7.790 7.680 7.753 2,699,490 +0.01(+0.09%)
Mar 12, 2008 7.683 7.788 7.658 7.747 1,547,600 +0.05(+0.70%)
Mar 11, 2008 7.750 7.750 7.644 7.693 1,728,581 -0.00(-0.02%)
Mar 10, 2008 7.701 7.839 7.673 7.695 1,472,430 -0.11(-1.35%)
Mar 07, 2008 7.778 7.834 7.759 7.800 1,872,536 -0.03(-0.34%)
Mar 06, 2008 7.822 7.896 7.768 7.827 1,409,027 -0.03(-0.38%)
Mar 05, 2008 7.867 7.921 7.810 7.857 2,748,170 +0.02(+0.30%)
Mar 04, 2008 7.869 7.963 7.778 7.834 1,395,713 -0.04(-0.53%)
Mar 03, 2008 8.014 8.014 7.875 7.875 1,313,459 -0.12(-1.49%)
Feb 29, 2008 8.158 8.158 7.966 7.994 1,391,717 -0.09(-1.10%)
Feb 28, 2008 7.927 8.113 7.927 8.083 1,703,375 +0.13(+1.64%)
Feb 27, 2008 8.033 8.038 7.924 7.952 1,070,508 -0.08(-1.00%)
Feb 26, 2008 7.959 8.075 7.939 8.033 2,771,464 +0.08(+1.03%)
Feb 25, 2008 7.944 7.991 7.832 7.951 4,526,674 +0.07(+0.85%)
Feb 22, 2008 7.879 7.909 7.802 7.884 1,803,196 +0.01(+0.06%)
Feb 21, 2008 7.973 7.994 7.827 7.879 2,262,112 -0.03(-0.38%)
Feb 20, 2008 7.869 7.931 7.728 7.909 4,557,674 +0.03(+0.38%)
Feb 19, 2008 8.013 8.249 7.859 7.879 3,275,459 -0.13(-1.61%)
Feb 18, 2008 8.287 8.287 8.008 8.008 0 +0.00(+0.00%)
Feb 15, 2008 8.287 8.287 8.008 8.008 4,017,095 -0.20(-2.45%)
Feb 14, 2008 8.595 8.604 8.165 8.209 1,866,868 -0.21(-2.51%)
Feb 13, 2008 8.565 8.620 8.410 8.420 1,164,493 -0.06(-0.73%)
Feb 12, 2008 8.540 8.589 8.413 8.482 1,419,025 -0.06(-0.65%)
Feb 11, 2008 8.554 8.572 8.495 8.537 1,864,622 +0.07(+0.79%)
Feb 08, 2008 8.348 8.495 8.326 8.470 885,978 +0.13(+1.61%)
Feb 07, 2008 8.255 8.388 8.212 8.336 1,035,685 +0.01(+0.16%)
Feb 06, 2008 8.502 8.527 8.286 8.322 1,131,283 -0.18(-2.07%)
Feb 05, 2008 8.517 8.565 8.428 8.498 1,238,229 -0.04(-0.41%)
Feb 04, 2008 8.369 8.533 8.336 8.533 1,307,964 +0.20(+2.37%)
Feb 01, 2008 8.399 8.399 8.264 8.336 1,886,202 -0.00(-0.04%)
Jan 31, 2008 8.344 8.378 8.210 8.339 1,521,378 -0.12(-1.37%)
Jan 30, 2008 8.319 8.455 8.266 8.455 1,629,967 +0.15(+1.81%)
Jan 29, 2008 8.197 8.371 8.182 8.304 1,255,820 +0.12(+1.49%)
Jan 28, 2008 8.242 8.264 8.147 8.182 1,049,101 +0.01(+0.06%)
Jan 25, 2008 8.195 8.254 8.128 8.177 1,487,870 +0.02(+0.21%)
Jan 24, 2008 8.075 8.192 8.053 8.160 1,668,780 +0.07(+0.89%)
Jan 23, 2008 7.994 8.105 7.927 8.088 2,362,237 -0.04(-0.43%)
Jan 22, 2008 8.078 8.163 7.896 8.123 2,537,067 -0.12(-1.46%)
Jan 21, 2008 8.317 8.423 8.187 8.244 0 +0.00(+0.00%)
Jan 18, 2008 8.317 8.423 8.187 8.244 1,563,727 -0.06(-0.73%)
Jan 17, 2008 8.394 8.414 8.255 8.304 1,259,152 -0.02(-0.20%)
Jan 16, 2008 8.358 8.361 8.195 8.321 1,616,869 -0.05(-0.54%)
Jan 15, 2008 8.373 8.403 8.317 8.366 1,408,316 -0.05(-0.58%)
Jan 14, 2008 8.455 8.471 8.396 8.415 1,092,458 -0.02(-0.28%)
Jan 11, 2008 8.415 8.470 8.379 8.438 897,154 -0.01(-0.12%)
Jan 10, 2008 8.505 8.528 8.394 8.448 904,907 -0.01(-0.12%)
Jan 09, 2008 8.574 8.574 8.376 8.458 937,967 -0.08(-0.94%)
Jan 08, 2008 8.538 8.679 8.523 8.538 1,183,845 +0.04(+0.43%)
Jan 07, 2008 8.436 8.527 8.399 8.502 1,206,722 +0.02(+0.22%)
Jan 04, 2008 8.689 8.689 8.428 8.483 1,589,232 -0.19(-2.20%)
Jan 03, 2008 8.579 8.706 8.579 8.674 788,117 +0.05(+0.56%)
Jan 02, 2008 8.731 8.780 8.624 8.626 737,066 -0.08(-0.92%)
Jan 01, 2008 8.681 8.706 8.572 8.706 0 +0.00(+0.00%)
Dec 31, 2007 8.681 8.706 8.572 8.706 12,180,373 +0.00(+0.00%)
Dec 28, 2007 8.713 8.847 8.599 8.706 1,472,251 -0.01(-0.13%)
Dec 27, 2007 8.731 8.748 8.564 8.718 1,531,473 -0.05(-0.59%)
Dec 26, 2007 8.605 8.780 8.522 8.769 1,127,102 +0.15(+1.79%)
Dec 24, 2007 8.379 8.617 8.356 8.615 900,726 +0.21(+2.51%)
Dec 21, 2007 8.215 8.435 8.170 8.405 1,831,615 +0.17(+2.12%)
Dec 20, 2007 8.294 8.316 8.170 8.230 1,549,989 -0.07(-0.87%)
Dec 19, 2007 8.307 8.356 8.235 8.302 1,300,916 -0.02(-0.22%)
Dec 18, 2007 8.445 8.445 8.266 8.321 1,392,900 -0.04(-0.48%)
Dec 17, 2007 8.445 8.445 8.316 8.361 4,652,357 -0.04(-0.46%)
Dec 14, 2007 8.388 8.415 8.329 8.399 879,820 -0.01(-0.16%)
Dec 13, 2007 8.373 8.458 8.351 8.413 1,456,219 -0.03(-0.36%)
Dec 12, 2007 8.530 8.627 8.426 8.443 2,402,453 -0.08(-0.96%)
Dec 11, 2007 8.589 8.656 8.513 8.525 1,199,972 -0.09(-1.03%)
Dec 10, 2007 8.734 8.781 8.567 8.614 709,889 -0.02(-0.19%)
Dec 07, 2007 8.520 8.691 8.520 8.631 880,471 +0.04(+0.49%)
Dec 06, 2007 8.612 8.652 8.555 8.589 616,412 -0.06(-0.66%)
Dec 05, 2007 8.614 8.662 8.599 8.646 787,239 +0.01(+0.14%)
Dec 04, 2007 8.646 8.677 8.570 8.634 1,199,375 -0.07(-0.79%)
Dec 03, 2007 8.773 8.790 8.664 8.703 775,293 -0.05(-0.59%)
Nov 30, 2007 8.565 8.766 8.482 8.754 1,396,483 +0.19(+2.23%)
Nov 29, 2007 8.530 8.572 8.468 8.564 1,323,016 +0.08(+0.91%)
Nov 28, 2007 8.438 8.488 8.416 8.487 1,603,149 +0.01(+0.12%)
Nov 27, 2007 8.475 8.498 8.388 8.476 1,468,165 -0.03(-0.37%)
Nov 26, 2007 8.415 8.540 8.410 8.508 1,531,473 +0.01(+0.16%)
Nov 23, 2007 8.307 8.495 8.307 8.495 562,063 +0.14(+1.68%)
Nov 21, 2007 8.401 8.416 7.743 8.354 5,734,077 -0.12(-1.38%)
Nov 20, 2007 8.522 8.550 8.431 8.471 1,368,410 -0.03(-0.37%)
Nov 19, 2007 8.475 8.540 8.461 8.503 2,882,263 -0.03(-0.39%)
Nov 16, 2007 8.458 8.585 8.458 8.537 1,136,659 +0.02(+0.20%)
Nov 15, 2007 8.545 8.646 8.461 8.520 1,693,938 -0.08(-0.88%)
Nov 14, 2007 8.781 8.781 8.577 8.595 1,496,232 -0.08(-0.89%)
Nov 13, 2007 8.764 8.790 8.574 8.672 1,891,644 -0.04(-0.40%)
Nov 12, 2007 8.703 8.790 8.682 8.708 848,163 -0.08(-0.93%)
Nov 09, 2007 8.836 8.935 8.664 8.790 1,812,388 -0.12(-1.33%)
Nov 08, 2007 8.939 9.026 8.873 8.908 1,254,350 -0.06(-0.71%)
Nov 07, 2007 8.960 9.027 8.907 8.972 1,016,601 -0.02(-0.24%)
Nov 06, 2007 8.944 9.024 8.940 8.994 808,742 +0.02(+0.17%)
Nov 05, 2007 8.975 9.039 8.908 8.979 1,514,748 -0.05(-0.52%)
Nov 02, 2007 9.049 9.166 8.877 9.026 2,363,510 -0.16(-1.71%)
Nov 01, 2007 9.233 9.315 9.106 9.183 1,269,259 -0.05(-0.56%)
Oct 31, 2007 9.141 9.235 9.006 9.235 5,117,056 -0.07(-0.77%)
Oct 30, 2007 9.309 9.342 9.225 9.307 2,219,561 +0.00(+0.00%)
Oct 29, 2007 9.325 9.349 9.203 9.307 1,299,721 +0.05(+0.58%)
Oct 26, 2007 9.275 9.292 9.161 9.253 2,501,486 -0.02(-0.23%)
Oct 25, 2007 9.277 9.278 9.195 9.275 1,204,153 +0.00(+0.00%)
Oct 24, 2007 9.334 9.334 9.166 9.275 3,113,119 -0.02(-0.16%)
Oct 23, 2007 9.451 9.501 9.166 9.290 2,236,285 +0.02(+0.16%)
Oct 22, 2007 9.191 9.314 9.052 9.275 1,653,322 -0.01(-0.11%)
Oct 19, 2007 9.325 9.357 9.205 9.285 2,063,068 -0.07(-0.79%)
Oct 18, 2007 9.325 9.459 9.292 9.359 654,041 -0.02(-0.23%)
Oct 17, 2007 9.424 9.437 9.340 9.381 1,475,924 -0.00(-0.04%)
Oct 16, 2007 9.451 9.451 9.352 9.384 903,115 -0.03(-0.27%)
Oct 15, 2007 9.443 9.558 9.330 9.409 1,195,791 +0.03(+0.34%)
Oct 12, 2007 9.292 9.434 9.292 9.377 1,888,657 +0.10(+1.08%)
Oct 11, 2007 9.265 9.309 9.232 9.277 1,465,173 +0.01(+0.13%)
Oct 10, 2007 9.376 9.376 9.228 9.265 1,453,824 +0.01(+0.07%)
Oct 09, 2007 9.317 9.391 9.227 9.258 2,097,712 -0.01(-0.09%)
Oct 08, 2007 9.235 9.297 9.213 9.267 1,263,883 +0.06(+0.60%)
Oct 05, 2007 9.108 9.216 9.108 9.211 1,661,684 +0.17(+1.87%)
Oct 04, 2007 8.890 9.134 8.877 9.042 1,615,692 +0.16(+1.75%)
Oct 03, 2007 8.873 8.922 8.850 8.887 1,508,178 +0.03(+0.38%)
Oct 02, 2007 8.898 8.984 8.823 8.853 1,345,116 -0.09(-1.01%)
Oct 01, 2007 9.136 9.180 8.910 8.944 1,233,421 -0.18(-1.96%)
Sep 28, 2007 9.041 9.158 9.041 9.123 775,293 +0.03(+0.35%)
Sep 27, 2007 8.873 9.108 8.833 9.091 1,516,540 +0.15(+1.72%)
Sep 26, 2007 8.954 9.024 8.840 8.937 2,507,459 -0.06(-0.65%)
Sep 25, 2007 9.083 9.124 8.934 8.995 1,495,038 -0.10(-1.05%)
Sep 24, 2007 9.145 9.215 9.052 9.091 3,045,624 -0.12(-1.34%)
Sep 21, 2007 9.258 9.282 9.191 9.215 1,170,705 -0.03(-0.29%)
Sep 20, 2007 9.205 9.288 9.205 9.242 792,017 +0.02(+0.22%)
Sep 19, 2007 9.116 9.258 9.112 9.222 1,025,561 +0.01(+0.05%)
Sep 18, 2007 9.141 9.222 9.124 9.216 1,042,285 +0.03(+0.31%)
Sep 17, 2007 9.175 9.267 9.136 9.188 1,028,547 +0.01(+0.05%)
Sep 14, 2007 9.160 9.294 9.139 9.183 422,887 +0.01(+0.07%)
Sep 13, 2007 9.283 9.283 9.168 9.176 576,393 +0.01(+0.11%)
Sep 12, 2007 9.074 9.175 9.054 9.166 989,723 -0.00(-0.02%)
Sep 11, 2007 9.275 9.317 9.161 9.168 1,607,927 -0.16(-1.69%)
Sep 10, 2007 9.401 9.401 9.252 9.325 1,337,948 -0.10(-1.07%)
Sep 07, 2007 9.396 9.508 9.290 9.426 1,145,021 -0.09(-0.92%)
Sep 06, 2007 9.618 9.618 9.503 9.513 611,036 +0.01(+0.12%)
Sep 05, 2007 9.496 9.565 9.426 9.501 892,363 -0.08(-0.82%)
Sep 04, 2007 9.585 9.669 9.525 9.580 1,053,037 -0.06(-0.57%)
Aug 31, 2007 9.677 9.687 9.614 9.635 439,014 +0.07(+0.70%)
Aug 30, 2007 9.602 9.714 9.479 9.568 557,279 -0.07(-0.70%)
Aug 29, 2007 9.538 9.675 9.528 9.635 505,911 +0.05(+0.56%)
Aug 28, 2007 9.752 9.799 9.523 9.581 711,382 -0.15(-1.55%)
Aug 27, 2007 9.705 9.794 9.687 9.732 842,788 -0.01(-0.07%)
Aug 24, 2007 9.422 9.764 9.422 9.739 1,173,691 +0.23(+2.39%)
Aug 23, 2007 9.543 9.625 9.466 9.511 977,180 +0.05(+0.55%)
Aug 22, 2007 9.391 9.486 9.271 9.459 1,011,226 +0.14(+1.45%)
Aug 21, 2007 9.359 9.367 9.230 9.324 1,393,497 +0.01(+0.09%)
Aug 20, 2007 9.295 9.364 9.099 9.315 2,207,017 +0.02(+0.22%)
Aug 17, 2007 9.376 9.493 9.145 9.295 2,558,826 +0.09(+0.95%)
Aug 16, 2007 8.999 9.208 8.957 9.208 2,800,135 -0.05(-0.54%)
Aug 15, 2007 9.535 9.543 9.248 9.258 2,299,599 -0.18(-1.92%)
Aug 14, 2007 9.543 9.546 9.359 9.439 1,242,978 +0.02(+0.23%)
Aug 13, 2007 9.543 9.627 9.374 9.417 1,233,421 +0.04(+0.43%)
Aug 10, 2007 9.426 9.506 9.210 9.377 3,177,030 -0.20(-2.06%)
Aug 09, 2007 9.861 9.869 9.521 9.575 2,340,812 -0.29(-2.90%)
Aug 08, 2007 10.03 10.27 9.792 9.861 2,151,469 -0.13(-1.27%)
Aug 07, 2007 9.719 10.13 9.719 9.988 4,033,556 +0.36(+3.76%)
Aug 06, 2007 9.804 9.911 8.708 9.627 9,635,021 -0.31(-3.12%)
Aug 03, 2007 9.931 9.950 9.920 9.936 1,495,635 +0.02(+0.17%)
Aug 02, 2007 10.05 10.05 9.752 9.920 2,992,465 -0.17(-1.66%)
Aug 01, 2007 10.35 10.35 9.990 10.09 3,242,733 -0.43(-4.12%)
Jul 31, 2007 10.43 10.62 10.40 10.52 876,236 +0.09(+0.90%)
Jul 30, 2007 10.45 10.48 10.12 10.43 1,874,919 -0.06(-0.53%)
Jul 27, 2007 10.56 10.60 10.42 10.48 1,355,867 -0.11(-1.07%)
Jul 26, 2007 10.66 10.73 10.49 10.60 754,387 -0.08(-0.75%)
Jul 25, 2007 10.66 10.77 10.63 10.68 630,149 +0.02(+0.19%)
Jul 24, 2007 10.58 10.69 10.58 10.66 741,247 -0.00(-0.02%)
Jul 23, 2007 10.71 10.72 10.66 10.66 439,014 -0.04(-0.41%)
Jul 20, 2007 10.71 10.77 10.62 10.70 585,949 +0.07(+0.61%)
Jul 19, 2007 10.60 10.64 10.56 10.64 774,696 +0.02(+0.20%)
Jul 18, 2007 10.62 10.67 10.47 10.61 891,766 -0.09(-0.86%)
Jul 17, 2007 10.83 10.86 10.68 10.71 528,011 -0.12(-1.13%)
Jul 16, 2007 10.83 10.90 10.82 10.83 578,782 -0.01(-0.08%)
Jul 13, 2007 10.83 10.92 10.82 10.84 789,031 -0.05(-0.49%)
Jul 12, 2007 10.85 10.91 10.80 10.89 1,134,867 +0.11(+1.01%)
Jul 11, 2007 10.71 10.87 10.64 10.78 1,815,190 +0.07(+0.63%)
Jul 10, 2007 10.67 10.80 10.67 10.71 1,224,461 -0.03(-0.27%)
Jul 09, 2007 10.77 10.87 10.71 10.74 852,344 +0.01(+0.06%)
Jul 06, 2007 10.67 10.79 10.67 10.74 381,076 +0.06(+0.53%)
Jul 05, 2007 10.61 10.70 10.60 10.68 532,192 +0.07(+0.63%)
Jul 03, 2007 10.68 10.83 10.57 10.61 657,028 -0.09(-0.80%)
Jul 02, 2007 10.68 10.81 10.68 10.70 398,995 +0.04(+0.39%)
Jun 29, 2007 10.71 10.85 10.63 10.66 593,117 -0.02(-0.16%)
Jun 28, 2007 10.67 10.82 10.65 10.67 528,609 -0.00(-0.01%)
Jun 27, 2007 10.49 10.69 10.44 10.67 792,017 +0.15(+1.45%)
Jun 26, 2007 10.68 10.71 10.48 10.52 1,113,364 -0.15(-1.43%)
Jun 25, 2007 10.76 10.78 10.66 10.67 1,093,653 -0.04(-0.38%)
Jun 22, 2007 10.78 10.80 10.71 10.71 1,081,110 -0.05(-0.48%)
Jun 21, 2007 10.46 10.83 10.46 10.77 1,851,027 +0.22(+2.13%)
Jun 20, 2007 10.51 10.61 10.50 10.54 5,041,796 -0.05(-0.44%)
Jun 19, 2007 10.25 10.63 10.25 10.59 1,253,132 +0.31(+3.01%)
Jun 18, 2007 10.28 10.38 10.28 10.28 2,947,070 +0.01(+0.08%)
Jun 15, 2007 10.20 10.33 10.20 10.27 1,706,481 +0.03(+0.24%)
Jun 14, 2007 10.21 10.30 10.21 10.25 830,842 +0.06(+0.56%)
Jun 13, 2007 10.19 10.29 10.17 10.19 1,674,227 -0.00(-0.02%)
Jun 12, 2007 10.20 10.26 10.16 10.19 3,059,960 -0.03(-0.31%)
Jun 11, 2007 10.23 10.24 10.16 10.22 780,669 -0.03(-0.26%)
Jun 08, 2007 10.25 10.30 10.19 10.25 2,115,033 -0.05(-0.52%)
Jun 07, 2007 10.46 10.46 10.28 10.30 2,526,572 -0.14(-1.38%)
Jun 06, 2007 10.46 10.47 10.40 10.45 2,324,088 -0.05(-0.43%)
Jun 05, 2007 10.44 10.49 10.42 10.49 1,185,040 +0.03(+0.32%)
Jun 04, 2007 10.38 10.50 10.38 10.46 833,231 +0.00(+0.03%)
Jun 01, 2007 10.38 10.58 10.29 10.46 1,209,529 +0.08(+0.81%)
May 31, 2007 10.32 10.38 10.26 10.37 1,575,076 +0.03(+0.24%)
May 30, 2007 10.15 10.36 10.13 10.35 2,098,309 +0.32(+3.17%)
May 29, 2007 9.936 10.06 9.936 10.03 1,742,319 +0.06(+0.62%)
May 25, 2007 9.998 10.03 9.879 9.967 1,191,013 +0.01(+0.10%)
May 24, 2007 10.17 10.24 9.819 9.957 1,805,185 -0.25(-2.43%)
May 23, 2007 10.19 10.27 10.17 10.20 655,236 -0.02(-0.15%)
May 22, 2007 10.25 10.27 10.17 10.22 443,195 +0.02(+0.23%)
May 21, 2007 10.20 10.29 10.18 10.20 1,124,115 +0.07(+0.66%)
May 18, 2007 10.08 10.16 10.08 10.13 1,134,269 +0.07(+0.65%)
May 17, 2007 10.06 10.09 10.03 10.06 2,049,331 +0.03(+0.25%)
May 16, 2007 10.25 10.27 10.02 10.04 1,455,019 -0.21(-2.03%)
May 15, 2007 10.41 10.42 10.24 10.25 659,417 -0.05(-0.44%)
May 14, 2007 10.36 10.45 10.27 10.29 784,850 -0.06(-0.58%)
May 11, 2007 10.19 10.39 10.19 10.35 798,588 +0.11(+1.10%)
May 10, 2007 10.24 10.31 10.21 10.24 1,018,393 +0.02(+0.20%)
May 09, 2007 10.17 10.25 10.16 10.22 1,343,324 -0.02(-0.18%)
May 08, 2007 10.15 10.26 10.15 10.24 1,020,783 +0.11(+1.08%)
May 07, 2007 10.03 10.15 10.02 10.13 1,284,191 +0.13(+1.29%)
May 04, 2007 9.955 10.00 9.921 10.00 1,217,891 +0.07(+0.72%)
May 03, 2007 9.873 10.06 9.826 9.928 2,094,725 +0.31(+3.24%)
May 02, 2007 9.593 9.653 9.583 9.617 1,889,852 -0.11(-1.17%)
May 01, 2007 9.627 9.834 9.607 9.730 2,020,063 -0.15(-1.47%)
Apr 30, 2007 9.918 9.973 9.874 9.876 1,548,197 -0.04(-0.42%)
Apr 27, 2007 9.926 10.00 9.916 9.918 1,604,940 -0.01(-0.07%)
Apr 26, 2007 9.905 9.973 9.905 9.925 1,276,426 -0.03(-0.25%)
Apr 25, 2007 9.911 10.00 9.863 9.950 854,136 +0.10(+0.99%)
Apr 24, 2007 9.878 9.925 9.818 9.853 754,985 -0.02(-0.24%)
Apr 23, 2007 9.879 9.997 9.866 9.876 647,471 -0.00(-0.03%)
Apr 20, 2007 9.846 9.893 9.802 9.879 735,871 +0.04(+0.41%)
Apr 19, 2007 9.833 9.868 9.794 9.839 510,092 -0.01(-0.10%)
Apr 18, 2007 9.762 9.856 9.744 9.849 623,579 +0.05(+0.46%)
Apr 17, 2007 9.786 9.811 9.737 9.804 589,533 +0.06(+0.62%)
Apr 16, 2007 9.752 9.771 9.720 9.744 497,549 +0.02(+0.24%)
Apr 13, 2007 9.685 9.736 9.679 9.720 805,158 +0.04(+0.36%)
Apr 12, 2007 9.694 9.744 9.643 9.685 1,679,006 +0.01(+0.09%)
Apr 11, 2007 9.687 9.710 9.655 9.677 664,195 +0.00(+0.00%)
Apr 10, 2007 9.585 9.709 9.585 9.677 690,477 +0.06(+0.64%)
Apr 09, 2007 9.674 9.727 9.586 9.615 1,100,223 -0.03(-0.26%)
Apr 05, 2007 9.545 9.674 9.545 9.640 1,613,900 +0.10(+1.00%)
Apr 04, 2007 9.593 9.602 9.429 9.545 1,891,644 -0.06(-0.58%)
Apr 03, 2007 9.655 9.655 9.573 9.600 1,457,408 -0.04(-0.36%)
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.