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, 2009 6.231 6.273 6.089 6.154 4,401,385 +0.01(+0.16%)
Mar 30, 2009 6.151 6.154 5.987 6.144 3,144,298 -0.11(-1.79%)
Mar 26, 2009 6.390 6.390 6.203 6.256 3,398,998 -0.06(-1.01%)
Mar 25, 2009 6.195 6.335 6.126 6.320 4,841,785 +0.14(+2.28%)
Mar 24, 2009 6.158 6.277 6.128 6.179 5,259,989 -0.01(-0.19%)
Mar 23, 2009 6.149 6.195 6.139 6.191 6,212,853 +0.13(+2.15%)
Mar 20, 2009 6.126 6.161 6.030 6.061 3,606,995 -0.04(-0.69%)
Mar 19, 2009 6.099 6.161 6.059 6.102 6,306,474 +0.02(+0.25%)
Mar 18, 2009 6.019 6.094 6.019 6.087 7,623,720 +0.06(+1.03%)
Mar 17, 2009 6.094 6.094 5.965 6.025 22,746,946 -0.30(-4.69%)
Mar 16, 2009 6.411 6.563 6.307 6.322 3,841,680 -0.02(-0.32%)
Mar 13, 2009 6.437 6.568 6.282 6.342 0 -0.00(-0.05%)
Mar 12, 2009 6.282 6.434 6.168 6.345 3,615,417 +0.12(+1.85%)
Mar 11, 2009 6.154 6.308 5.985 6.230 3,217,879 +0.10(+1.67%)
Mar 10, 2009 5.932 6.250 5.910 6.128 3,067,545 +0.22(+3.68%)
Mar 09, 2009 5.823 6.072 5.820 5.910 6,157,573 +0.02(+0.28%)
Mar 06, 2009 5.897 6.104 5.692 5.893 0 -0.03(-0.45%)
Mar 05, 2009 6.154 6.178 5.902 5.920 2,577,086 -0.30(-4.77%)
Mar 04, 2009 6.168 6.399 6.046 6.216 3,677,399 -0.05(-0.75%)
Mar 02, 2009 6.345 6.380 6.114 6.263 3,417,311 -0.19(-2.93%)
Feb 27, 2009 6.330 6.608 6.262 6.452 0 +0.08(+1.23%)
Feb 26, 2009 6.379 6.595 6.303 6.374 2,309,974 +0.09(+1.41%)
Feb 25, 2009 6.096 6.369 6.020 6.285 2,999,865 +0.15(+2.40%)
Feb 24, 2009 5.923 6.208 5.731 6.138 3,991,022 +0.24(+4.15%)
Feb 23, 2009 6.283 6.292 5.873 5.893 3,332,770 -0.34(-5.45%)
Feb 20, 2009 6.372 6.407 6.027 6.233 3,770,070 -0.22(-3.45%)
Feb 19, 2009 6.655 6.720 6.364 6.456 3,573,941 -0.07(-1.13%)
Feb 18, 2009 6.725 6.725 6.451 6.529 3,406,817 -0.12(-1.74%)
Feb 17, 2009 6.568 6.819 6.568 6.645 3,203,431 -0.05(-0.68%)
Feb 13, 2009 6.695 6.861 6.637 6.690 4,111,217 +0.01(+0.08%)
Feb 12, 2009 6.213 6.697 6.213 6.685 5,220,412 +0.38(+6.00%)
Feb 11, 2009 6.434 6.461 6.245 6.307 2,413,963 -0.06(-0.92%)
Feb 10, 2009 6.521 6.521 6.285 6.365 3,307,486 -0.04(-0.60%)
Feb 09, 2009 6.411 6.504 6.323 6.404 2,917,838 +0.03(+0.39%)
Feb 06, 2009 6.334 6.421 6.283 6.379 2,982,735 +0.10(+1.60%)
Feb 05, 2009 6.153 6.339 6.062 6.278 3,688,509 +0.20(+3.36%)
Feb 04, 2009 5.942 6.143 5.918 6.074 5,113,293 +0.19(+3.19%)
Feb 03, 2009 6.190 6.297 5.836 5.886 7,687,768 -0.26(-4.25%)
Feb 02, 2009 6.327 6.334 6.119 6.148 3,376,731 -0.18(-2.86%)
Jan 30, 2009 6.504 6.528 6.230 6.328 0 -0.26(-3.91%)
Jan 29, 2009 6.546 6.650 6.546 6.586 2,695,918 -0.01(-0.10%)
Jan 28, 2009 6.735 6.765 6.544 6.593 4,890,458 +0.09(+1.42%)
Jan 27, 2009 6.688 6.705 6.464 6.501 3,813,589 -0.09(-1.42%)
Jan 26, 2009 6.421 6.693 6.421 6.595 2,487,748 +0.14(+2.18%)
Jan 23, 2009 6.277 6.544 6.253 6.454 2,554,705 +0.14(+2.15%)
Jan 22, 2009 6.330 6.471 6.253 6.318 3,607,855 -0.04(-0.68%)
Jan 21, 2009 6.111 6.364 6.111 6.362 2,974,910 +0.26(+4.25%)
Jan 20, 2009 6.335 6.362 6.084 6.102 2,741,916 -0.22(-3.52%)
Jan 16, 2009 6.367 6.426 6.218 6.325 0 +0.07(+1.04%)
Jan 15, 2009 6.434 6.488 6.092 6.260 3,887,087 -0.18(-2.73%)
Jan 14, 2009 6.395 6.483 6.205 6.436 3,045,439 +0.04(+0.65%)
Jan 13, 2009 6.154 6.397 6.154 6.394 3,334,215 +0.24(+3.92%)
Jan 12, 2009 6.404 6.406 6.133 6.153 2,764,721 -0.27(-4.17%)
Jan 09, 2009 6.586 6.586 6.404 6.421 2,638,082 -0.08(-1.21%)
Jan 08, 2009 6.446 6.519 6.285 6.499 2,908,222 +0.05(+0.78%)
Jan 07, 2009 6.489 6.601 6.384 6.449 3,707,425 -0.08(-1.18%)
Jan 06, 2009 6.534 6.610 6.404 6.526 4,627,552 +0.13(+2.07%)
Jan 05, 2009 6.101 6.613 6.101 6.394 4,984,497 +0.19(+2.99%)
Jan 02, 2009 5.751 6.308 5.751 6.208 0 +0.40(+6.89%)
Jan 01, 2009 5.373 5.876 5.373 5.808 0 +0.00(+0.00%)
Dec 31, 2008 5.373 5.876 5.373 5.808 3,466,535 +0.37(+6.74%)
Dec 30, 2008 5.396 5.450 5.290 5.441 4,045,108 +0.12(+2.27%)
Dec 29, 2008 5.342 5.456 5.303 5.321 3,562,276 -0.07(-1.37%)
Dec 26, 2008 5.290 5.405 5.157 5.394 2,054,342 +0.12(+2.25%)
Dec 24, 2008 5.465 5.465 5.192 5.275 1,952,037 -0.08(-1.53%)
Dec 23, 2008 5.461 5.523 5.342 5.357 2,924,361 -0.03(-0.62%)
Dec 22, 2008 5.527 5.548 5.357 5.391 3,463,482 -0.14(-2.60%)
Dec 19, 2008 5.756 5.866 5.468 5.535 3,720,613 -0.23(-3.92%)
Dec 18, 2008 6.046 6.079 5.681 5.761 3,271,553 -0.19(-3.18%)
Dec 17, 2008 5.751 6.024 5.749 5.950 2,861,895 +0.08(+1.37%)
Dec 16, 2008 5.784 5.912 5.692 5.870 3,530,517 +0.09(+1.48%)
Dec 15, 2008 5.640 5.798 5.563 5.784 5,861,672 +0.16(+2.83%)
Dec 12, 2008 5.587 5.682 5.468 5.625 3,597,887 -0.06(-1.03%)
Dec 11, 2008 5.523 5.804 5.522 5.684 7,526,952 +0.12(+2.11%)
Dec 10, 2008 5.488 5.798 5.446 5.567 4,091,255 +0.13(+2.31%)
Dec 09, 2008 5.726 6.007 5.369 5.441 4,938,744 -0.24(-4.30%)
Dec 08, 2008 5.642 5.743 5.517 5.686 2,969,475 +0.26(+4.85%)
Dec 05, 2008 5.285 5.478 4.947 5.423 5,072,145 +0.14(+2.56%)
Dec 04, 2008 5.408 5.508 5.165 5.287 3,526,235 -0.20(-3.69%)
Dec 03, 2008 5.356 5.523 5.209 5.490 3,649,302 +0.10(+1.83%)
Dec 02, 2008 5.367 5.567 5.323 5.391 4,854,161 +0.07(+1.39%)
Dec 01, 2008 5.719 5.719 5.306 5.317 2,967,325 -0.41(-7.11%)
Nov 28, 2008 5.527 5.732 5.478 5.724 1,455,060 +0.22(+4.08%)
Nov 26, 2008 4.924 5.558 4.890 5.500 4,373,550 +0.46(+9.21%)
Nov 25, 2008 5.185 5.274 4.897 5.036 4,336,960 +0.02(+0.43%)
Nov 24, 2008 4.512 5.135 4.470 5.014 5,419,772 +0.66(+15.15%)
Nov 21, 2008 4.554 4.705 4.102 4.355 9,532,955 -0.09(-2.03%)
Nov 20, 2008 4.915 4.947 4.353 4.445 6,112,770 -0.64(-12.52%)
Nov 19, 2008 5.523 5.523 5.039 5.081 2,833,703 -0.44(-7.89%)
Nov 18, 2008 5.491 5.605 5.311 5.517 1,961,068 -0.04(-0.75%)
Nov 17, 2008 5.825 5.992 5.538 5.558 2,883,751 -0.25(-4.35%)
Nov 14, 2008 5.709 6.089 5.540 5.811 0 +0.11(+1.91%)
Nov 13, 2008 5.903 5.908 5.123 5.702 6,523,305 -0.06(-0.96%)
Nov 12, 2008 6.215 6.246 5.749 5.758 3,497,027 -0.46(-7.45%)
Nov 11, 2008 6.529 6.555 6.210 6.221 6,369,429 -0.36(-5.47%)
Nov 10, 2008 6.647 6.697 6.531 6.581 4,221,138 -0.01(-0.13%)
Nov 07, 2008 6.332 6.981 6.332 6.590 3,970,308 +0.21(+3.33%)
Nov 06, 2008 6.384 6.807 6.337 6.377 2,886,450 -0.37(-5.48%)
Nov 05, 2008 6.837 6.839 6.630 6.747 2,199,312 -0.11(-1.59%)
Nov 04, 2008 6.864 7.043 6.740 6.856 2,800,977 +0.12(+1.76%)
Nov 03, 2008 6.729 6.913 6.610 6.737 3,200,020 +0.04(+0.60%)
Oct 31, 2008 6.474 6.781 6.411 6.697 3,749,415 -0.05(-0.74%)
Oct 30, 2008 6.951 6.951 6.632 6.747 4,248,297 +0.12(+1.87%)
Oct 29, 2008 6.390 6.848 6.390 6.623 3,567,478 +0.23(+3.64%)
Oct 28, 2008 6.275 6.431 5.994 6.390 2,302,848 +0.21(+3.33%)
Oct 27, 2008 6.196 6.486 6.027 6.185 2,341,392 -0.07(-1.18%)
Oct 24, 2008 5.779 6.307 5.562 6.258 2,437,252 -0.07(-1.14%)
Oct 23, 2008 6.345 6.573 6.030 6.330 2,800,386 -0.11(-1.72%)
Oct 22, 2008 6.446 6.529 6.243 6.441 3,422,149 -0.12(-1.89%)
Oct 21, 2008 6.598 6.720 6.362 6.565 2,554,167 -0.08(-1.16%)
Oct 20, 2008 6.241 6.685 6.181 6.642 4,044,110 +0.55(+9.01%)
Oct 17, 2008 5.865 6.362 5.826 6.092 4,473,275 +0.25(+4.33%)
Oct 16, 2008 5.825 5.920 5.499 5.840 3,680,290 +0.07(+1.25%)
Oct 15, 2008 6.064 6.285 5.721 5.768 4,004,754 -0.58(-9.10%)
Oct 14, 2008 6.253 6.697 5.995 6.345 6,406,784 +0.46(+7.76%)
Oct 13, 2008 5.039 5.972 4.790 5.888 6,218,581 +1.10(+22.93%)
Oct 10, 2008 4.736 4.964 4.186 4.790 8,281,746 -0.19(-3.83%)
Oct 09, 2008 5.224 5.565 4.736 4.981 8,492,455 -0.08(-1.52%)
Oct 08, 2008 4.674 5.220 3.893 5.058 14,568,784 +0.11(+2.16%)
Oct 07, 2008 5.567 5.925 4.887 4.951 5,259,822 -0.55(-9.98%)
Oct 06, 2008 6.128 6.128 5.231 5.500 6,216,395 -0.70(-11.34%)
Oct 03, 2008 6.499 6.754 6.195 6.203 0 -0.23(-3.57%)
Oct 02, 2008 6.776 7.097 6.432 6.432 1,712,986 -0.35(-5.16%)
Oct 01, 2008 6.618 6.799 6.399 6.782 1,666,839 +0.15(+2.25%)
Sep 30, 2008 6.770 6.770 6.496 6.633 2,308,421 +0.06(+0.94%)
Sep 29, 2008 6.749 6.863 6.362 6.571 4,424,094 -0.39(-5.54%)
Sep 26, 2008 6.876 7.005 6.730 6.956 0 -0.18(-2.56%)
Sep 25, 2008 6.781 7.140 6.781 7.139 2,472,439 +0.33(+4.79%)
Sep 24, 2008 6.822 6.889 6.724 6.812 2,113,080 +0.08(+1.24%)
Sep 23, 2008 6.961 6.965 6.697 6.729 2,122,559 -0.26(-3.78%)
Sep 22, 2008 7.132 7.193 6.945 6.993 2,143,238 -0.14(-1.95%)
Sep 19, 2008 6.613 7.397 6.560 7.132 0 +0.72(+11.23%)
Sep 18, 2008 6.339 6.615 6.041 6.412 7,234,407 +0.30(+4.99%)
Sep 17, 2008 6.698 6.700 5.974 6.107 5,646,758 -0.65(-9.59%)
Sep 16, 2008 6.755 6.811 6.355 6.755 5,857,395 -0.15(-2.16%)
Sep 15, 2008 7.301 7.301 6.859 6.904 2,428,305 -0.46(-6.27%)
Sep 12, 2008 7.172 7.517 7.147 7.367 3,002,255 +0.19(+2.68%)
Sep 11, 2008 7.161 7.231 6.953 7.174 3,021,428 -0.07(-0.90%)
Sep 10, 2008 7.316 7.500 7.142 7.239 3,131,671 -0.07(-1.01%)
Sep 09, 2008 7.678 7.678 7.283 7.313 1,696,160 -0.40(-5.23%)
Sep 08, 2008 7.837 7.969 7.666 7.716 1,623,552 -0.11(-1.37%)
Sep 05, 2008 7.793 7.852 7.609 7.824 0 -0.02(-0.28%)
Sep 04, 2008 7.963 8.036 7.768 7.845 1,612,365 -0.13(-1.62%)
Sep 03, 2008 8.046 8.096 7.949 7.974 4,102,227 -0.06(-0.71%)
Sep 02, 2008 7.954 8.070 7.937 8.031 2,423,890 +0.05(+0.67%)
Aug 29, 2008 8.016 8.016 7.906 7.978 0 +0.03(+0.38%)
Aug 28, 2008 7.949 7.994 7.819 7.947 1,724,597 +0.11(+1.39%)
Aug 27, 2008 7.695 7.840 7.668 7.839 1,487,147 +0.15(+2.00%)
Aug 26, 2008 7.718 7.772 7.659 7.685 1,133,272 -0.04(-0.48%)
Aug 25, 2008 7.730 7.795 7.685 7.721 1,093,862 -0.03(-0.43%)
Aug 22, 2008 7.800 7.835 7.743 7.755 0 -0.03(-0.39%)
Aug 21, 2008 7.775 7.835 7.701 7.785 1,038,582 +0.01(+0.15%)
Aug 20, 2008 7.596 7.783 7.542 7.773 1,664,999 +0.20(+2.59%)
Aug 19, 2008 7.628 7.671 7.514 7.577 1,577,369 -0.03(-0.33%)
Aug 18, 2008 7.618 7.685 7.589 7.603 1,130,739 -0.04(-0.48%)
Aug 15, 2008 7.633 7.658 7.571 7.639 0 +0.01(+0.13%)
Aug 14, 2008 7.685 7.685 7.561 7.629 1,036,300 +0.03(+0.40%)
Aug 13, 2008 7.643 7.683 7.489 7.599 1,238,116 +0.06(+0.84%)
Aug 12, 2008 7.576 7.599 7.505 7.536 1,107,409 +0.00(+0.02%)
Aug 11, 2008 7.608 7.654 7.507 7.534 1,956,528 -0.06(-0.82%)
Aug 08, 2008 7.552 7.659 7.492 7.596 1,767,895 -0.02(-0.29%)
Aug 07, 2008 8.024 8.024 7.549 7.618 3,047,279 +0.07(+0.86%)
Aug 06, 2008 7.377 7.633 7.375 7.552 1,260,646 +0.06(+0.85%)
Aug 05, 2008 7.417 7.549 7.392 7.489 2,028,174 -0.07(-0.86%)
Aug 04, 2008 7.716 7.837 7.507 7.554 1,810,214 -0.20(-2.53%)
Aug 01, 2008 7.685 7.830 7.654 7.750 1,395,378 +0.04(+0.48%)
Jul 31, 2008 7.758 7.773 7.653 7.713 1,423,189 -0.13(-1.66%)
Jul 30, 2008 7.721 7.857 7.656 7.844 1,910,907 +0.14(+1.80%)
Jul 29, 2008 7.705 7.721 7.593 7.705 2,607,327 -0.02(-0.20%)
Jul 28, 2008 7.720 7.726 7.502 7.720 1,738,389 +0.23(+3.09%)
Jul 25, 2008 7.675 7.680 7.470 7.489 1,716,713 -0.10(-1.28%)
Jul 24, 2008 7.787 7.797 7.534 7.586 1,535,833 -0.21(-2.68%)
Jul 23, 2008 7.969 7.989 7.790 7.795 1,276,779 -0.17(-2.16%)
Jul 22, 2008 7.959 8.028 7.852 7.968 2,017,274 +0.03(+0.32%)
Jul 21, 2008 7.675 7.952 7.675 7.942 2,221,215 +0.28(+3.63%)
Jul 18, 2008 7.609 7.835 7.325 7.665 3,102,015 +0.37(+5.07%)
Jul 17, 2008 7.484 7.661 6.864 7.295 9,192,626 -0.20(-2.68%)
Jul 16, 2008 7.534 7.564 7.370 7.495 1,764,736 -0.07(-0.91%)
Jul 15, 2008 7.726 7.772 7.519 7.564 2,753,432 -0.22(-2.80%)
Jul 14, 2008 7.870 7.902 7.747 7.782 2,535,096 -0.08(-0.96%)
Jul 11, 2008 7.869 7.993 7.768 7.857 2,204,801 -0.13(-1.57%)
Jul 10, 2008 7.817 8.003 7.757 7.983 1,493,138 +0.15(+1.97%)
Jul 09, 2008 7.830 7.952 7.797 7.829 1,880,080 +0.02(+0.21%)
Jul 08, 2008 7.701 7.854 7.586 7.812 2,494,300 +0.09(+1.15%)
Jul 07, 2008 7.705 7.775 7.641 7.723 2,210,231 +0.03(+0.35%)
Jul 04, 2008 7.785 7.814 7.581 7.696 861,208 +0.00(+0.00%)
Jul 03, 2008 7.785 7.814 7.581 7.696 861,208 -0.05(-0.61%)
Jul 02, 2008 7.559 7.839 7.541 7.743 2,096,272 +0.25(+3.35%)
Jul 01, 2008 7.485 7.525 7.408 7.492 1,476,521 -0.06(-0.80%)
Jun 30, 2008 7.606 7.623 7.457 7.552 1,606,685 -0.03(-0.40%)
Jun 27, 2008 7.629 7.673 7.539 7.582 1,371,928 -0.12(-1.59%)
Jun 26, 2008 7.914 7.949 7.703 7.705 1,532,446 -0.21(-2.71%)
Jun 25, 2008 7.951 7.951 7.882 7.919 881,069 +0.01(+0.13%)
Jun 24, 2008 7.981 8.001 7.909 7.909 958,478 -0.13(-1.58%)
Jun 23, 2008 7.931 8.036 7.931 8.036 1,015,013 +0.10(+1.27%)
Jun 20, 2008 7.879 7.936 7.875 7.936 873,668 +0.03(+0.38%)
Jun 19, 2008 7.968 8.014 7.874 7.906 767,851 -0.07(-0.88%)
Jun 18, 2008 8.113 8.137 7.939 7.976 1,276,743 -0.13(-1.57%)
Jun 17, 2008 8.081 8.168 8.075 8.103 1,134,980 +0.02(+0.27%)
Jun 16, 2008 8.008 8.083 7.968 8.081 846,754 +0.08(+0.98%)
Jun 13, 2008 7.979 8.029 7.956 8.003 762,176 +0.04(+0.50%)
Jun 12, 2008 8.095 8.095 7.952 7.963 1,122,240 -0.13(-1.59%)
Jun 11, 2008 8.137 8.137 8.038 8.091 1,288,707 -0.04(-0.54%)
Jun 10, 2008 8.103 8.173 8.055 8.135 1,506,285 -0.01(-0.10%)
Jun 09, 2008 8.185 8.204 8.105 8.143 727,539 +0.01(+0.10%)
Jun 06, 2008 8.262 8.262 8.083 8.135 1,407,975 -0.04(-0.47%)
Jun 05, 2008 8.078 8.190 8.053 8.173 1,708,673 +0.09(+1.06%)
Jun 04, 2008 8.172 8.197 8.088 8.088 1,580,344 -0.07(-0.90%)
Jun 03, 2008 8.294 8.326 8.162 8.162 1,741,423 -0.08(-0.95%)
Jun 02, 2008 8.240 8.299 8.127 8.240 1,762,096 +0.06(+0.74%)
May 30, 2008 8.090 8.220 8.065 8.180 3,105,850 +0.21(+2.60%)
May 29, 2008 7.798 8.014 7.743 7.973 2,941,049 +0.16(+2.01%)
May 28, 2008 7.773 7.835 7.710 7.815 1,666,098 +0.04(+0.56%)
May 27, 2008 7.847 7.904 7.721 7.772 2,023,187 -0.08(-1.00%)
May 26, 2008 7.839 7.874 7.785 7.850 0 +0.00(+0.00%)
May 23, 2008 7.839 7.874 7.785 7.850 2,132,361 +0.02(+0.21%)
May 22, 2008 7.963 8.051 7.819 7.834 2,288,799 -0.14(-1.80%)
May 21, 2008 7.993 8.019 7.952 7.978 3,062,594 +0.02(+0.29%)
May 20, 2008 7.891 7.994 7.830 7.954 2,116,807 +0.07(+0.83%)
May 19, 2008 7.865 7.934 7.830 7.889 1,951,254 +0.02(+0.26%)
May 16, 2008 7.867 7.892 7.788 7.869 2,768,209 +0.07(+0.84%)
May 15, 2008 7.869 7.869 7.735 7.803 2,994,370 +0.01(+0.06%)
May 14, 2008 7.800 7.834 7.777 7.798 2,312,853 +0.02(+0.30%)
May 13, 2008 7.763 7.793 7.723 7.775 2,247,885 -0.03(-0.43%)
May 12, 2008 7.869 7.869 7.777 7.808 2,608,265 -0.02(-0.24%)
May 09, 2008 7.814 7.827 7.760 7.827 1,875,600 +0.00(+0.00%)
May 08, 2008 7.832 7.907 7.788 7.827 4,307,489 -0.04(-0.53%)
May 07, 2008 7.767 7.902 7.760 7.869 23,825,882 -0.06(-0.80%)
May 06, 2008 7.974 7.976 7.891 7.932 1,797,952 -0.03(-0.32%)
May 05, 2008 7.850 8.215 7.850 7.957 2,157,752 +0.07(+0.89%)
May 02, 2008 7.864 7.941 7.827 7.887 2,258,200 +0.06(+0.71%)
May 01, 2008 7.911 7.936 7.748 7.832 2,226,609 -0.25(-3.13%)
Apr 30, 2008 8.485 8.485 8.085 8.085 1,685,874 -0.13(-1.55%)
Apr 29, 2008 8.324 8.324 8.189 8.212 880,686 -0.01(-0.08%)
Apr 28, 2008 8.257 8.328 8.189 8.219 1,226,421 +0.02(+0.29%)
Apr 25, 2008 8.306 8.306 8.162 8.195 1,215,663 -0.01(-0.16%)
Apr 24, 2008 8.420 8.435 8.173 8.209 1,768,218 -0.17(-2.04%)
Apr 23, 2008 8.401 8.450 8.351 8.379 973,333 -0.03(-0.30%)
Apr 22, 2008 8.384 8.512 8.384 8.405 1,358,214 -0.04(-0.42%)
Apr 21, 2008 8.383 8.532 8.383 8.440 1,136,581 +0.06(+0.72%)
Apr 18, 2008 8.329 8.406 8.247 8.379 2,026,376 +0.16(+1.89%)
Apr 17, 2008 8.187 8.244 8.145 8.224 1,300,796 +0.03(+0.37%)
Apr 16, 2008 8.060 8.227 8.060 8.194 3,010,969 +0.22(+2.73%)
Apr 15, 2008 8.085 8.145 7.964 7.976 1,373,523 +0.01(+0.06%)
Apr 14, 2008 7.989 8.033 7.946 7.971 1,045,672 +0.03(+0.34%)
Apr 11, 2008 7.969 8.008 7.924 7.944 1,128,392 -0.06(-0.79%)
Apr 10, 2008 8.173 8.180 7.998 8.008 1,618,159 -0.15(-1.79%)
Apr 09, 2008 8.244 8.254 8.112 8.153 1,194,089 -0.05(-0.61%)
Apr 08, 2008 8.071 8.262 8.071 8.204 1,231,665 -0.01(-0.14%)
Apr 07, 2008 8.175 8.292 8.162 8.215 1,284,550 +0.09(+1.11%)
Apr 04, 2008 8.133 8.175 8.065 8.125 1,324,216 +0.07(+0.81%)
Apr 03, 2008 8.088 8.108 8.029 8.060 1,478,552 -0.08(-0.95%)
Apr 02, 2008 8.026 8.185 7.979 8.137 1,740,366 +0.11(+1.38%)
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.