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, 2010 10.57 10.63 10.52 10.57 61,604 -0.06(-0.58%)
Aug 30, 2010 10.75 10.80 10.62 10.63 1,650,719 -0.12(-1.13%)
Aug 27, 2010 10.75 10.78 10.69 10.75 1,935,727 -0.02(-0.16%)
Aug 26, 2010 10.76 10.83 10.67 10.77 1,663,939 +0.05(+0.44%)
Aug 25, 2010 10.65 10.75 10.59 10.72 1,528,074 -0.02(-0.15%)
Aug 24, 2010 10.63 10.75 10.58 10.73 1,628,399 +0.02(+0.15%)
Aug 23, 2010 10.76 10.85 10.72 10.72 806,332 -0.02(-0.18%)
Aug 20, 2010 10.65 10.75 10.57 10.74 989,312 +0.04(+0.36%)
Aug 19, 2010 10.72 10.75 10.59 10.70 8,559 -0.02(-0.16%)
Aug 18, 2010 10.67 10.74 10.56 10.72 2,010,859 +0.02(+0.18%)
Aug 17, 2010 10.77 10.80 10.69 10.70 1,314,322 -0.03(-0.31%)
Aug 16, 2010 10.76 10.81 10.68 10.73 1,284,217 +0.01(+0.10%)
Aug 13, 2010 10.72 10.79 10.63 10.72 1,220,712 +0.17(+1.65%)
Aug 12, 2010 10.49 10.57 10.43 10.55 1,740,550 -0.06(-0.53%)
Aug 11, 2010 10.81 10.81 10.53 10.60 2,067,580 -0.41(-3.74%)
Aug 10, 2010 11.01 11.01 10.83 11.01 569 -0.04(-0.33%)
Aug 09, 2010 11.26 11.26 11.03 11.05 1,144,988 -0.10(-0.93%)
Aug 06, 2010 11.15 11.25 11.13 11.15 3,284,696 -0.07(-0.64%)
Aug 05, 2010 11.03 11.28 11.03 11.23 1,801,535 +0.17(+1.56%)
Aug 04, 2010 10.89 11.10 10.89 11.05 1,549,722 +0.15(+1.42%)
Aug 03, 2010 11.00 11.00 10.85 10.90 1,894,815 -0.08(-0.72%)
Aug 02, 2010 10.86 10.98 10.84 10.98 1,992,010 +0.18(+1.71%)
Jul 30, 2010 10.79 10.83 10.69 10.79 2,411,717 +0.05(+0.45%)
Jul 29, 2010 10.71 10.77 10.60 10.75 2,035,643 +0.13(+1.22%)
Jul 28, 2010 10.52 10.67 10.52 10.62 1,889,882 +0.07(+0.62%)
Jul 27, 2010 10.97 11.02 10.54 10.55 3,822,001 -0.40(-3.70%)
Jul 26, 2010 10.79 10.99 10.70 10.96 2,095,966 +0.07(+0.68%)
Jul 23, 2010 10.80 10.94 10.76 10.88 2,031,384 -0.03(-0.24%)
Jul 22, 2010 10.99 10.99 10.86 10.91 2,259,063 +0.01(+0.13%)
Jul 21, 2010 11.07 11.07 10.87 10.89 2,844,237 -0.07(-0.61%)
Jul 20, 2010 10.70 10.99 10.63 10.96 2,276,341 +0.20(+1.90%)
Jul 19, 2010 10.70 10.78 10.65 10.76 1,524,239 +0.10(+0.94%)
Jul 16, 2010 10.66 10.72 10.59 10.66 1,413,040 +0.02(+0.21%)
Jul 15, 2010 10.59 10.66 10.57 10.63 1,663,966 +0.07(+0.66%)
Jul 14, 2010 10.56 10.67 10.50 10.56 2,023,594 +0.01(+0.07%)
Jul 13, 2010 10.46 10.58 10.40 10.56 3,472,416 +0.17(+1.65%)
Jul 12, 2010 10.38 10.48 10.37 10.39 1,722,429 -0.02(-0.22%)
Jul 09, 2010 10.41 10.43 10.34 10.41 2,443,009 +0.03(+0.33%)
Jul 08, 2010 10.38 10.38 10.35 10.37 2,014,487 +0.03(+0.30%)
Jul 07, 2010 10.23 10.34 10.16 10.34 2,108,142 +0.15(+1.43%)
Jul 06, 2010 10.28 10.30 10.13 10.20 1,464,048 +0.07(+0.67%)
Jul 02, 2010 10.13 10.19 10.06 10.13 1,173,521 +0.10(+1.00%)
Jul 01, 2010 10.08 10.16 9.921 10.03 2,009,697 -0.13(-1.26%)
Jun 30, 2010 10.10 10.26 10.09 10.16 1,955,383 +0.04(+0.41%)
Jun 29, 2010 10.23 10.23 10.07 10.12 2,261,698 -0.09(-0.91%)
Jun 25, 2010 10.21 10.29 10.02 10.21 2,138,353 +0.18(+1.81%)
Jun 24, 2010 10.01 10.09 9.971 10.03 1,213,752 +0.02(+0.19%)
Jun 23, 2010 10.04 10.07 9.963 10.01 1,382,015 -0.06(-0.58%)
Jun 22, 2010 10.10 10.15 10.06 10.07 1,734,269 -0.04(-0.39%)
Jun 21, 2010 10.19 10.21 10.09 10.11 1,280,628 -0.01(-0.10%)
Jun 18, 2010 10.12 10.19 10.11 10.12 1,399,836 -0.06(-0.54%)
Jun 17, 2010 10.21 10.21 10.10 10.17 1,556,582 -0.00(-0.02%)
Jun 16, 2010 10.14 10.21 10.11 10.18 2,021,976 +0.03(+0.26%)
Jun 15, 2010 10.23 10.23 10.14 10.15 6,260,255 +0.05(+0.51%)
Jun 14, 2010 10.15 10.26 10.08 10.10 2,904,589 +0.03(+0.34%)
Jun 11, 2010 10.14 10.14 9.944 10.06 2,418,975 -0.02(-0.17%)
Jun 10, 2010 10.14 10.14 10.00 10.08 2,291,406 +0.07(+0.69%)
Jun 09, 2010 10.09 10.10 9.957 10.01 2,408,383 -0.02(-0.19%)
Jun 08, 2010 9.952 10.08 9.798 10.03 2,341,986 +0.04(+0.45%)
Jun 07, 2010 10.04 10.14 9.985 9.985 2,088,015 -0.05(-0.52%)
Jun 04, 2010 10.04 10.23 10.01 10.04 3,222,259 -0.20(-1.99%)
Jun 03, 2010 10.12 10.29 10.05 10.24 2,601,939 +0.14(+1.35%)
Jun 02, 2010 9.878 10.12 9.824 10.10 1,559,864 +0.20(+2.03%)
Jun 01, 2010 9.900 9.990 9.777 9.904 2,379,022 -0.06(-0.57%)
May 28, 2010 9.961 10.06 9.935 9.961 1,387,146 -0.02(-0.23%)
May 27, 2010 9.949 9.994 9.862 9.983 2,434,202 +0.15(+1.48%)
May 26, 2010 9.691 9.900 9.670 9.838 2,780,435 +0.26(+2.67%)
May 25, 2010 9.502 9.610 9.374 9.582 2,820,435 -0.10(-1.00%)
May 24, 2010 9.746 9.800 9.667 9.679 1,613,571 -0.06(-0.57%)
May 21, 2010 9.177 9.745 9.177 9.734 2,940,273 +0.25(+2.63%)
May 20, 2010 9.372 9.552 9.327 9.485 5,091,032 -0.16(-1.70%)
May 19, 2010 9.703 9.741 9.518 9.649 3,458,455 -0.14(-1.40%)
May 18, 2010 9.803 9.944 9.753 9.786 2,259,560 +0.02(+0.21%)
May 17, 2010 9.824 10.03 9.680 9.765 2,497,761 -0.10(-1.05%)
May 14, 2010 9.869 9.968 9.717 9.869 3,505,430 +0.02(+0.25%)
May 13, 2010 9.854 9.995 9.829 9.845 2,217,046 -0.03(-0.32%)
May 12, 2010 9.746 9.912 9.701 9.876 1,464,164 +0.14(+1.40%)
May 11, 2010 9.727 9.841 9.719 9.739 2,069,749 +0.16(+1.63%)
May 10, 2010 9.571 9.625 9.543 9.584 3,421,697 +0.35(+3.81%)
May 07, 2010 9.049 9.375 8.964 9.232 6,021,296 +1.24(+15.48%)
May 06, 2010 7.995 9.566 7.635 7.995 481,060 -1.38(-14.70%)
May 05, 2010 9.476 9.630 9.345 9.372 4,741,898 -0.46(-4.68%)
May 04, 2010 9.931 10.01 9.810 9.833 31,435 -0.22(-2.22%)
May 03, 2010 10.11 10.11 9.952 10.06 1,583,539 +0.02(+0.21%)
Apr 30, 2010 10.00 10.07 9.907 10.04 1,567,867 +0.02(+0.20%)
Apr 29, 2010 10.03 10.05 9.961 10.02 2,242,729 +0.11(+1.15%)
Apr 28, 2010 10.01 10.05 9.865 9.901 2,710,117 -0.11(-1.14%)
Apr 27, 2010 10.15 10.18 10.02 10.02 2,258,771 -0.15(-1.52%)
Apr 26, 2010 10.23 10.23 10.14 10.17 1,609,809 -0.01(-0.05%)
Apr 23, 2010 10.17 10.22 10.12 10.18 1,147,230 +0.04(+0.37%)
Apr 22, 2010 10.11 10.15 10.09 10.14 1,377,072 -0.01(-0.13%)
Apr 21, 2010 10.18 10.19 10.10 10.15 825,110 +0.01(+0.05%)
Apr 20, 2010 10.06 10.17 10.02 10.15 1,563,555 +0.15(+1.46%)
Apr 19, 2010 9.930 10.03 9.930 10.00 1,772,610 -0.00(-0.02%)
Apr 16, 2010 10.02 10.05 9.894 10.00 1,565,751 -0.04(-0.36%)
Apr 15, 2010 10.14 10.20 10.01 10.04 2,374,984 -0.08(-0.77%)
Apr 14, 2010 10.17 10.17 10.07 10.12 1,210,325 +0.01(+0.10%)
Apr 13, 2010 10.13 10.23 9.925 10.11 1,478,846 +0.04(+0.44%)
Apr 12, 2010 10.05 10.14 10.02 10.06 1,409,075 +0.03(+0.32%)
Apr 09, 2010 9.922 10.05 9.903 10.03 1,119,967 +0.08(+0.82%)
Apr 08, 2010 9.838 9.997 9.783 9.947 1,100,642 +0.08(+0.79%)
Apr 07, 2010 9.869 9.896 9.801 9.869 1,307,401 -0.04(-0.41%)
Apr 06, 2010 9.918 9.997 9.898 9.910 1,525,699 -0.10(-0.97%)
Apr 05, 2010 9.893 10.01 9.843 10.01 1,310,560 +0.19(+1.96%)
Apr 01, 2010 9.724 9.814 9.814 9.814 3,034,651 +0.12(+1.28%)
Mar 31, 2010 9.588 9.717 9.578 9.690 1,371,324 +0.05(+0.49%)
Mar 30, 2010 9.588 9.673 9.537 9.642 1,241,312 +0.11(+1.11%)
Mar 29, 2010 9.441 9.612 9.441 9.537 1,648,247 +0.08(+0.81%)
Mar 26, 2010 9.431 9.538 9.419 9.460 2,004,490 +0.01(+0.07%)
Mar 25, 2010 9.510 9.537 9.447 9.453 1,829,733 -0.02(-0.22%)
Mar 24, 2010 9.460 9.492 9.389 9.474 947,441 -0.00(-0.04%)
Mar 23, 2010 9.416 9.503 9.380 9.477 1,152,950 +0.03(+0.34%)
Mar 22, 2010 9.341 9.484 9.262 9.445 1,483,784 +0.07(+0.74%)
Mar 19, 2010 9.579 9.600 9.341 9.375 3,315,796 -0.22(-2.27%)
Mar 18, 2010 9.612 9.630 9.537 9.593 979,726 -0.02(-0.18%)
Mar 17, 2010 9.659 9.659 9.540 9.610 1,261,611 +0.02(+0.21%)
Mar 16, 2010 9.685 9.685 9.542 9.590 1,598,406 -0.06(-0.67%)
Mar 15, 2010 9.608 9.661 9.603 9.654 1,318,252 -0.03(-0.32%)
Mar 12, 2010 9.642 9.705 9.567 9.685 1,834,167 +0.08(+0.80%)
Mar 11, 2010 9.571 9.634 9.496 9.608 1,852,041 +0.02(+0.23%)
Mar 10, 2010 9.574 9.619 9.503 9.586 2,241,290 +0.04(+0.41%)
Mar 09, 2010 9.528 9.590 9.475 9.547 1,596,098 +0.02(+0.25%)
Mar 08, 2010 9.525 9.630 9.468 9.523 1,592,898 -0.01(-0.13%)
Mar 05, 2010 9.537 9.607 9.518 9.535 1,339,010 +0.03(+0.32%)
Mar 04, 2010 9.464 9.506 9.366 9.504 1,339,450 +0.07(+0.74%)
Mar 03, 2010 9.574 9.685 9.402 9.435 2,996,242 -0.18(-1.89%)
Mar 02, 2010 9.559 9.642 9.540 9.617 1,644,178 -0.01(-0.05%)
Mar 01, 2010 9.484 9.630 9.484 9.622 2,057,226 +0.19(+1.97%)
Feb 26, 2010 9.399 9.450 9.305 9.436 856,895 +0.09(+0.95%)
Feb 25, 2010 9.210 9.348 9.208 9.348 1,214,641 +0.04(+0.41%)
Feb 24, 2010 9.288 9.366 9.280 9.310 1,183,055 -0.00(-0.04%)
Feb 23, 2010 9.336 9.404 9.232 9.314 1,571,612 -0.04(-0.38%)
Feb 22, 2010 9.358 9.366 9.281 9.349 1,136,990 +0.02(+0.26%)
Feb 19, 2010 9.332 9.356 9.298 9.326 1,601,553 -0.02(-0.20%)
Feb 18, 2010 9.305 9.392 9.298 9.344 1,487,848 -0.01(-0.05%)
Feb 17, 2010 9.314 9.349 9.283 9.349 2,425,830 +0.09(+1.01%)
Feb 16, 2010 9.212 9.298 9.189 9.256 2,135,242 +0.14(+1.59%)
Feb 12, 2010 8.893 9.111 9.111 9.111 5,031,132 +0.14(+1.61%)
Feb 11, 2010 8.769 8.988 8.660 8.966 2,089,969 +0.14(+1.54%)
Feb 10, 2010 9.068 9.068 8.830 8.830 1,601,207 -0.11(-1.26%)
Feb 09, 2010 8.891 8.999 8.825 8.942 1,897,349 +0.11(+1.25%)
Feb 08, 2010 8.835 8.959 8.804 8.832 1,676,950 +0.03(+0.37%)
Feb 05, 2010 8.907 8.907 8.484 8.799 5,477,692 -0.10(-1.11%)
Feb 04, 2010 9.048 9.048 8.804 8.898 2,715,178 -0.16(-1.77%)
Feb 03, 2010 9.114 9.119 9.028 9.058 1,676,732 -0.08(-0.88%)
Feb 02, 2010 9.128 9.159 9.043 9.138 1,715,493 +0.01(+0.09%)
Feb 01, 2010 9.133 9.179 8.975 9.130 2,140,891 +0.09(+0.98%)
Jan 29, 2010 9.261 9.322 8.966 9.041 3,064,475 -0.14(-1.56%)
Jan 28, 2010 9.213 9.250 9.116 9.185 2,260,738 +0.02(+0.26%)
Jan 27, 2010 9.561 9.561 9.069 9.161 3,531,628 -0.21(-2.23%)
Jan 26, 2010 9.230 9.392 9.202 9.371 2,083,024 +0.14(+1.52%)
Jan 25, 2010 9.042 9.257 9.041 9.230 2,005,853 +0.14(+1.58%)
Jan 22, 2010 9.232 9.232 9.041 9.086 2,491,690 -0.09(-0.93%)
Jan 21, 2010 9.376 9.391 9.168 9.171 2,751,222 -0.16(-1.74%)
Jan 20, 2010 9.391 9.391 9.317 9.334 2,522,600 -0.04(-0.41%)
Jan 19, 2010 9.280 9.374 9.250 9.372 2,622,588 +0.19(+2.02%)
Jan 15, 2010 8.924 9.186 9.186 9.186 6,183,233 +0.23(+2.54%)
Jan 14, 2010 8.940 8.999 8.939 8.959 1,484,579 +0.02(+0.22%)
Jan 13, 2010 8.907 8.955 8.756 8.939 3,020,466 +0.05(+0.55%)
Jan 12, 2010 9.039 9.062 8.875 8.890 2,074,196 -0.15(-1.68%)
Jan 11, 2010 9.153 9.153 9.001 9.042 1,593,066 -0.02(-0.17%)
Jan 08, 2010 9.039 9.062 8.925 9.057 1,736,430 +0.03(+0.33%)
Jan 07, 2010 9.166 9.166 9.007 9.027 1,926,908 -0.11(-1.21%)
Jan 06, 2010 9.158 9.201 9.109 9.138 2,236,841 -0.01(-0.05%)
Jan 05, 2010 9.071 9.160 9.037 9.143 2,372,983 +0.10(+1.13%)
Jan 04, 2010 8.932 9.081 8.932 9.041 2,372,923 +0.19(+2.18%)
Dec 31, 2009 8.892 8.848 8.848 8.848 1,859,987 -0.02(-0.19%)
Dec 30, 2009 8.890 8.890 8.815 8.865 890,255 -0.01(-0.15%)
Dec 29, 2009 8.873 8.895 8.798 8.878 1,436,293 +0.01(+0.15%)
Dec 28, 2009 8.870 8.935 8.848 8.865 1,391,233 +0.00(+0.00%)
Dec 24, 2009 8.818 8.901 8.806 8.865 1,197,792 +0.09(+1.03%)
Dec 23, 2009 8.753 8.801 8.706 8.775 2,387,993 +0.07(+0.79%)
Dec 22, 2009 8.746 8.746 8.657 8.706 1,979,686 +0.00(+0.02%)
Dec 21, 2009 8.594 8.734 8.594 8.704 1,897,318 +0.15(+1.78%)
Dec 18, 2009 8.711 8.742 8.552 8.552 4,020,398 -0.16(-1.79%)
Dec 17, 2009 8.609 8.749 8.592 8.708 3,441,227 +0.05(+0.60%)
Dec 16, 2009 8.692 8.704 8.632 8.656 3,535,863 -0.01(-0.12%)
Dec 15, 2009 8.664 8.706 8.622 8.666 2,482,653 -0.01(-0.06%)
Dec 14, 2009 8.687 8.706 8.652 8.671 2,428,531 -0.01(-0.12%)
Dec 11, 2009 8.689 8.706 8.628 8.681 1,828,754 -0.01(-0.08%)
Dec 10, 2009 8.624 8.706 8.550 8.687 1,636,615 +0.12(+1.45%)
Dec 09, 2009 8.567 8.567 8.502 8.564 1,626,802 +0.03(+0.29%)
Dec 08, 2009 8.485 8.538 8.460 8.538 1,441,012 +0.04(+0.47%)
Dec 07, 2009 8.612 8.612 8.446 8.498 1,698,907 +0.06(+0.65%)
Dec 04, 2009 8.478 8.538 8.391 8.443 1,345,731 +0.00(+0.00%)
Dec 03, 2009 8.471 8.513 8.428 8.443 1,338,372 -0.04(-0.41%)
Dec 02, 2009 8.490 8.520 8.396 8.478 1,907,580 -0.04(-0.41%)
Dec 01, 2009 8.579 8.579 8.473 8.513 1,572,364 +0.04(+0.49%)
Nov 30, 2009 8.507 8.562 8.433 8.471 1,085,100 -0.05(-0.53%)
Nov 27, 2009 8.359 8.562 8.346 8.517 812,809 +0.04(+0.45%)
Nov 25, 2009 8.368 8.530 8.364 8.478 1,321,552 +0.09(+1.10%)
Nov 24, 2009 8.386 8.410 8.242 8.386 1,692,845 +0.02(+0.18%)
Nov 23, 2009 8.517 8.517 8.343 8.371 1,846,613 -0.00(-0.02%)
Nov 20, 2009 8.348 8.376 8.274 8.373 1,910,005 +0.01(+0.08%)
Nov 19, 2009 8.369 8.384 8.287 8.366 1,489,596 -0.02(-0.20%)
Nov 18, 2009 8.443 8.451 8.333 8.383 1,321,952 -0.03(-0.32%)
Nov 17, 2009 8.433 8.433 8.349 8.410 1,843,340 -0.00(-0.02%)
Nov 16, 2009 8.433 8.520 8.394 8.411 2,441,087 +0.07(+0.88%)
Nov 13, 2009 8.321 8.374 8.287 8.338 1,785,402 +0.08(+0.91%)
Nov 12, 2009 8.230 8.276 8.153 8.262 1,626,688 -0.00(-0.04%)
Nov 11, 2009 8.331 8.369 8.229 8.266 1,941,381 -0.03(-0.40%)
Nov 10, 2009 8.304 8.328 8.242 8.299 1,821,419 -0.01(-0.08%)
Nov 09, 2009 8.227 8.354 8.205 8.306 2,333,137 +0.11(+1.35%)
Nov 06, 2009 8.120 8.217 8.120 8.195 1,144,226 +0.08(+0.93%)
Nov 05, 2009 8.204 8.261 8.036 8.120 2,073,659 +0.04(+0.54%)
Nov 04, 2009 8.152 8.190 8.070 8.076 2,296,815 +0.03(+0.42%)
Nov 03, 2009 7.952 8.075 7.936 8.043 2,172,989 +0.08(+0.95%)
Nov 02, 2009 8.013 8.111 7.880 7.968 2,606,807 -0.04(-0.50%)
Oct 30, 2009 8.113 8.170 7.891 8.008 2,934,855 -0.28(-3.39%)
Oct 29, 2009 8.152 8.317 8.132 8.289 2,697,758 +0.18(+2.19%)
Oct 28, 2009 8.254 8.319 8.076 8.112 2,546,140 -0.22(-2.59%)
Oct 27, 2009 8.297 8.345 8.182 8.328 2,246,821 +0.02(+0.18%)
Oct 26, 2009 8.456 8.510 8.267 8.312 2,534,110 -0.10(-1.23%)
Oct 23, 2009 8.483 8.487 8.391 8.416 2,482,002 -0.06(-0.75%)
Oct 22, 2009 8.329 8.498 8.304 8.480 2,662,977 +0.13(+1.60%)
Oct 21, 2009 8.274 8.458 8.274 8.346 2,625,801 +0.07(+0.79%)
Oct 20, 2009 8.264 8.326 8.254 8.281 1,942,641 +0.03(+0.34%)
Oct 19, 2009 8.132 8.312 8.127 8.252 2,643,236 +0.13(+1.65%)
Oct 16, 2009 8.122 8.199 8.070 8.118 2,415,678 +0.01(+0.08%)
Oct 15, 2009 8.096 8.170 8.095 8.112 1,909,867 -0.04(-0.51%)
Oct 14, 2009 8.185 8.212 8.086 8.153 2,270,110 +0.01(+0.12%)
Oct 13, 2009 8.137 8.167 8.056 8.143 1,361,320 +0.02(+0.23%)
Oct 12, 2009 8.150 8.160 8.073 8.125 1,290,893 +0.05(+0.58%)
Oct 09, 2009 8.041 8.095 8.003 8.078 1,138,880 +0.05(+0.67%)
Oct 08, 2009 8.036 8.036 7.981 8.024 1,818,899 +0.04(+0.52%)
Oct 07, 2009 7.957 8.018 7.957 7.983 1,715,787 -0.02(-0.21%)
Oct 06, 2009 7.901 8.016 7.874 7.999 3,244,089 +0.16(+2.03%)
Oct 05, 2009 7.786 7.886 7.742 7.840 1,945,305 +0.10(+1.23%)
Oct 02, 2009 7.609 7.768 7.609 7.745 2,681,033 +0.09(+1.11%)
Oct 01, 2009 7.772 7.772 7.659 7.659 3,495,026 -0.09(-1.17%)
Sep 30, 2009 7.936 7.936 7.740 7.750 4,072,972 -0.13(-1.68%)
Sep 29, 2009 7.956 7.959 7.869 7.882 2,358,026 -0.05(-0.57%)
Sep 28, 2009 7.936 7.969 7.877 7.927 1,641,716 +0.02(+0.28%)
Sep 25, 2009 7.919 7.971 7.899 7.906 1,925,092 -0.01(-0.17%)
Sep 24, 2009 8.036 8.036 7.845 7.919 2,462,309 -0.08(-1.03%)
Sep 23, 2009 8.095 8.113 8.001 8.001 2,537,765 -0.09(-1.08%)
Sep 22, 2009 8.038 8.142 8.033 8.088 2,414,644 -0.04(-0.47%)
Sep 21, 2009 7.974 8.138 7.924 8.127 4,807,978 +0.11(+1.40%)
Sep 18, 2009 7.983 8.014 7.790 8.014 8,015,524 +0.03(+0.40%)
Sep 17, 2009 8.058 8.070 7.983 7.983 2,882,024 +0.01(+0.17%)
Sep 16, 2009 8.008 8.070 7.932 7.969 2,872,820 -0.01(-0.15%)
Sep 15, 2009 7.976 7.994 7.904 7.981 2,459,961 +0.01(+0.06%)
Sep 14, 2009 7.936 7.986 7.912 7.976 2,427,480 -0.00(-0.02%)
Sep 11, 2009 7.926 7.986 7.879 7.978 3,566,242 +0.08(+1.04%)
Sep 10, 2009 7.835 7.909 7.785 7.896 6,743,517 +0.08(+1.05%)
Sep 09, 2009 7.777 7.819 7.773 7.814 20,147,760 -0.19(-2.32%)
Sep 08, 2009 8.083 8.083 7.986 7.999 2,638,763 -0.03(-0.38%)
Sep 04, 2009 8.056 8.067 7.998 8.029 1,139,143 -0.00(-0.04%)
Sep 03, 2009 7.917 8.061 7.917 8.033 1,316,350 +0.13(+1.61%)
Sep 02, 2009 7.988 8.018 7.889 7.906 1,387,112 -0.06(-0.76%)
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.