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 (%)
Nov 30, 2017 10.32 10.89 10.30 10.85 8,408,477 +0.52(+5.01%)
Nov 29, 2017 10.37 10.53 10.23 10.33 6,104,741 -0.09(-0.85%)
Nov 28, 2017 10.55 10.35 10.42 6,671,114 +0.03(+0.32%)
Nov 27, 2017 10.47 10.61 10.37 10.39 8,317,803 -0.14(-1.32%)
Nov 24, 2017 10.91 10.91 10.35 10.53 8,467,396 -0.36(-3.32%)
Nov 22, 2017 10.92 11.06 10.85 10.89 9,447,759 -0.02(-0.20%)
Nov 21, 2017 11.25 11.27 10.85 10.91 5,909,945 -0.27(-2.39%)
Nov 20, 2017 11.06 11.23 10.87 11.18 7,019,718 +0.03(+0.25%)
Nov 17, 2017 11.16 11.30 10.92 11.15 7,057,653 +0.05(+0.45%)
Nov 16, 2017 11.35 11.35 11.03 11.10 4,519,660 -0.23(-2.01%)
Nov 15, 2017 11.04 11.35 10.91 11.33 5,715,082 +0.19(+1.75%)
Nov 14, 2017 11.34 11.42 11.12 11.14 4,710,852 -0.19(-1.72%)
Nov 13, 2017 11.71 11.72 11.31 11.33 6,577,172 -0.41(-3.46%)
Nov 10, 2017 11.88 11.94 11.69 11.74 2,662,182 -0.14(-1.22%)
Nov 09, 2017 11.82 12.07 11.79 11.88 4,238,362 +0.04(+0.38%)
Nov 08, 2017 11.90 12.12 11.83 11.84 4,742,938 -0.11(-0.93%)
Nov 07, 2017 11.46 12.12 11.43 11.95 7,050,983 +0.39(+3.37%)
Nov 06, 2017 11.27 11.66 11.27 11.56 6,565,938 +0.29(+2.62%)
Nov 03, 2017 11.19 11.33 11.07 11.26 5,508,097 +0.02(+0.15%)
Nov 02, 2017 11.41 11.46 11.04 11.25 5,708,200 -0.22(-1.89%)
Nov 01, 2017 11.01 11.53 10.95 11.46 5,635,825 +0.35(+3.15%)
Oct 31, 2017 10.89 11.13 10.85 11.11 6,038,815 +0.11(+0.96%)
Oct 30, 2017 10.82 11.26 10.80 11.01 9,636,643 +0.22(+2.01%)
Oct 27, 2017 10.62 10.97 10.57 10.79 5,915,652 +0.18(+1.70%)
Oct 26, 2017 10.37 10.82 10.28 10.61 5,597,004 +0.21(+2.00%)
Oct 25, 2017 10.65 10.79 10.29 10.40 6,216,239 -0.31(-2.87%)
Oct 24, 2017 10.91 11.07 10.66 10.71 6,590,358 -0.19(-1.71%)
Oct 23, 2017 11.16 11.20 10.87 10.90 4,206,735 -0.28(-2.50%)
Oct 20, 2017 11.28 11.37 11.15 11.17 2,757,528 -0.14(-1.21%)
Oct 19, 2017 11.05 11.34 11.05 11.31 4,943,967 +0.17(+1.52%)
Oct 18, 2017 11.47 11.51 11.11 11.14 4,595,902 -0.26(-2.31%)
Oct 17, 2017 11.27 11.55 11.26 11.40 4,322,203 +0.05(+0.43%)
Oct 16, 2017 11.51 11.57 11.33 11.36 3,850,354 -0.16(-1.38%)
Oct 13, 2017 11.77 11.78 11.45 11.51 3,295,665 -0.14(-1.18%)
Oct 12, 2017 11.76 11.82 11.52 11.65 3,027,473 -0.19(-1.57%)
Oct 11, 2017 11.70 11.77 11.66 11.84 3,403,872 +0.10(+0.84%)
Oct 10, 2017 11.82 11.85 11.67 11.74 2,601,916 +0.04(+0.37%)
Oct 09, 2017 11.84 11.94 11.68 11.70 2,017,782 -0.14(-1.16%)
Oct 06, 2017 11.68 11.89 11.60 11.83 3,348,264 +0.05(+0.47%)
Oct 05, 2017 11.61 11.79 11.59 11.78 3,528,830 +0.18(+1.56%)
Oct 04, 2017 11.67 11.75 11.56 11.60 2,523,487 -0.07(-0.61%)
Oct 03, 2017 11.73 11.75 11.60 11.67 3,589,499 -0.02(-0.14%)
Oct 02, 2017 11.49 11.73 11.42 11.68 12,142,690 +0.07(+0.61%)
Sep 29, 2017 11.78 11.83 11.53 11.61 10,918,235 -0.01(-0.05%)
Sep 28, 2017 11.70 11.76 11.46 11.62 5,516,443 -0.09(-0.79%)
Sep 27, 2017 11.92 11.96 11.65 11.71 4,851,334 -0.20(-1.70%)
Sep 26, 2017 12.01 12.08 11.83 11.91 3,657,136 -0.14(-1.18%)
Sep 25, 2017 11.84 12.10 11.83 12.06 7,957,884 +0.23(+1.95%)
Sep 22, 2017 11.90 11.95 11.78 11.83 9,163,867 -0.08(-0.65%)
Sep 21, 2017 12.04 12.15 11.81 11.90 2,379,566 -0.18(-1.50%)
Sep 20, 2017 12.06 12.35 12.05 12.08 3,051,420 +0.04(+0.36%)
Sep 19, 2017 11.97 12.11 11.90 12.04 3,701,794 -0.01(-0.04%)
Sep 18, 2017 11.97 12.06 11.90 12.05 3,227,165 +0.09(+0.78%)
Sep 15, 2017 12.27 12.30 11.90 11.95 7,570,010 -0.31(-2.55%)
Sep 14, 2017 12.24 12.35 12.10 12.27 4,919,028 +0.04(+0.31%)
Sep 13, 2017 12.10 12.25 12.03 12.23 5,844,415 +0.18(+1.50%)
Sep 12, 2017 12.00 12.12 11.95 12.05 9,196,641 +0.03(+0.23%)
Sep 11, 2017 11.89 12.03 11.89 12.02 4,507,270 +0.14(+1.20%)
Sep 08, 2017 12.08 12.12 11.82 11.88 5,018,348 -0.24(-1.99%)
Sep 07, 2017 12.01 12.14 11.89 12.12 4,587,908 +0.13(+1.10%)
Sep 06, 2017 12.01 12.16 11.99 11.99 2,399,449 +0.04(+0.37%)
Sep 05, 2017 12.08 12.26 11.91 11.94 4,425,576 -0.03(-0.23%)
Sep 01, 2017 11.93 11.99 11.79 11.97 5,283,063 +0.10(+0.83%)
Aug 31, 2017 11.46 11.88 11.44 11.87 7,385,129 +0.42(+3.69%)
Aug 30, 2017 11.28 11.50 11.16 11.45 4,801,892 +0.14(+1.26%)
Aug 29, 2017 11.17 11.40 11.10 11.31 6,473,558 +0.08(+0.68%)
Aug 28, 2017 11.05 11.64 11.02 11.23 12,581,267 +0.16(+1.49%)
Aug 25, 2017 11.03 11.08 10.96 11.07 2,497,358 +0.05(+0.50%)
Aug 24, 2017 11.12 10.88 11.01 3,966,974 +0.09(+0.85%)
Aug 23, 2017 10.75 10.94 10.65 10.92 4,488,214 +0.18(+1.63%)
Aug 22, 2017 10.71 10.80 10.60 10.74 6,002,925 +0.11(+1.03%)
Aug 21, 2017 10.50 10.65 10.37 10.63 5,944,883 +0.21(+2.05%)
Aug 18, 2017 10.42 10.55 10.31 10.42 9,058,894 -0.07(-0.68%)
Aug 17, 2017 10.76 10.77 10.46 10.49 13,863,912 -0.31(-2.84%)
Aug 16, 2017 11.10 11.10 10.63 10.80 14,018,942 -0.25(-2.28%)
Aug 15, 2017 11.24 11.32 10.93 11.05 6,244,908 -0.18(-1.61%)
Aug 14, 2017 11.26 11.38 11.21 11.23 4,677,490 +0.05(+0.44%)
Aug 11, 2017 11.17 11.40 11.14 11.18 7,158,925 -0.15(-1.31%)
Aug 10, 2017 11.59 11.78 11.28 11.33 10,847,234 -0.19(-1.62%)
Aug 09, 2017 11.07 11.97 11.07 11.51 18,752,188 +0.38(+3.40%)
Aug 08, 2017 11.94 11.94 10.96 11.14 40,795,232 -2.67(-19.36%)
Aug 07, 2017 14.02 14.04 13.76 13.81 3,371,711 -0.23(-1.64%)
Aug 04, 2017 14.01 14.12 13.94 14.04 2,122,135 +0.01(+0.04%)
Aug 03, 2017 14.39 14.44 13.93 14.04 3,254,279 -0.37(-2.59%)
Aug 02, 2017 14.30 14.47 14.26 14.41 5,675,832 -0.02(-0.11%)
Aug 01, 2017 14.44 14.51 14.33 14.42 2,506,956 -0.03(-0.19%)
Jul 31, 2017 14.55 14.61 14.30 14.45 3,390,949 -0.08(-0.57%)
Jul 28, 2017 14.30 14.57 14.30 14.53 1,999,919 +0.14(+0.99%)
Jul 27, 2017 14.42 14.43 14.26 14.39 2,643,046 +0.04(+0.27%)
Jul 26, 2017 14.40 14.47 14.29 14.35 2,442,798 -0.03(-0.19%)
Jul 25, 2017 14.36 14.42 14.31 14.38 4,007,315 +0.13(+0.94%)
Jul 24, 2017 14.06 14.36 14.04 14.25 3,235,466 +0.21(+1.53%)
Jul 21, 2017 14.23 14.28 13.97 14.03 4,504,051 -0.18(-1.25%)
Jul 20, 2017 14.34 14.45 14.13 14.21 3,534,078 -0.09(-0.60%)
Jul 19, 2017 14.36 14.42 14.24 14.29 3,962,364 -0.12(-0.82%)
Jul 18, 2017 14.33 14.44 14.17 14.41 5,713,562 +0.23(+1.59%)
Jul 17, 2017 14.31 14.42 14.13 14.19 7,533,858 -0.14(-1.01%)
Jul 14, 2017 14.17 14.33 14.12 14.33 2,707,378 +0.20(+1.44%)
Jul 13, 2017 14.18 14.20 13.92 14.13 3,899,040 -0.05(-0.38%)
Jul 12, 2017 14.13 14.36 14.08 14.18 5,478,256 +0.17(+1.23%)
Jul 11, 2017 13.94 14.04 13.85 14.01 3,233,180 +0.05(+0.38%)
Jul 10, 2017 14.11 14.14 13.91 13.96 5,167,295 -0.12(-0.84%)
Jul 07, 2017 13.99 14.07 13.80 14.07 2,431,305 +0.05(+0.34%)
Jul 06, 2017 14.28 14.35 13.93 14.03 2,870,150 -0.13(-0.95%)
Jul 05, 2017 14.32 14.33 13.99 14.16 11,747,149 -0.16(-1.12%)
Jul 03, 2017 14.17 14.48 14.14 14.32 2,820,413 +0.22(+1.56%)
Jun 30, 2017 14.12 14.15 13.98 14.10 4,762,537 +0.14(+1.00%)
Jun 29, 2017 13.68 14.19 13.67 13.96 7,923,726 +0.29(+2.12%)
Jun 28, 2017 13.38 13.77 13.32 13.67 7,076,263 +0.38(+2.83%)
Jun 27, 2017 13.31 13.55 13.27 13.30 6,167,340 -0.01(-0.08%)
Jun 26, 2017 13.18 13.36 13.08 13.31 6,140,457 +0.20(+1.52%)
Jun 23, 2017 12.80 13.18 12.80 13.11 6,507,613 +0.28(+2.18%)
Jun 22, 2017 12.59 12.90 12.59 12.83 4,468,431 +0.28(+2.22%)
Jun 21, 2017 12.63 12.82 12.51 12.55 4,688,554 -0.04(-0.30%)
Jun 20, 2017 13.02 13.03 12.46 12.59 7,185,628 -0.59(-4.48%)
Jun 19, 2017 13.38 13.41 13.11 13.18 5,052,513 -0.14(-1.09%)
Jun 16, 2017 12.82 13.35 12.74 13.32 9,839,145 +0.61(+4.81%)
Jun 15, 2017 13.26 13.34 12.71 12.71 8,211,898 -0.62(-4.63%)
Jun 14, 2017 13.90 13.90 13.33 13.33 6,274,085 -0.58(-4.17%)
Jun 13, 2017 13.89 14.00 13.82 13.91 3,685,497 +0.04(+0.27%)
Jun 12, 2017 13.86 13.92 13.71 13.87 3,960,801 +0.10(+0.74%)
Jun 09, 2017 13.59 13.81 13.59 13.77 5,143,774 +0.19(+1.38%)
Jun 08, 2017 13.73 13.79 13.57 13.58 5,878,854 -0.17(-1.21%)
Jun 07, 2017 14.11 14.32 13.74 13.75 4,524,392 -0.45(-3.18%)
Jun 06, 2017 14.07 14.23 14.06 14.20 3,557,013 +0.10(+0.72%)
Jun 05, 2017 14.03 14.20 14.03 14.10 3,309,617 -0.04(-0.27%)
Jun 02, 2017 14.20 14.26 14.10 14.13 3,658,337 -0.12(-0.87%)
Jun 01, 2017 14.22 14.44 14.18 14.26 3,304,438 +0.04(+0.30%)
May 31, 2017 14.33 14.42 14.05 14.21 6,607,619 -0.15(-1.05%)
May 30, 2017 14.34 14.43 14.26 14.36 4,537,940 -0.09(-0.59%)
May 26, 2017 14.48 14.52 14.31 14.45 4,782,929 -0.04(-0.30%)
May 25, 2017 14.90 15.03 14.35 14.49 5,651,447 -0.41(-2.77%)
May 24, 2017 14.93 15.26 14.79 14.91 3,600,345 -0.10(-0.64%)
May 23, 2017 15.06 15.14 14.90 15.00 3,336,699 -0.05(-0.36%)
May 22, 2017 15.16 15.24 14.94 15.06 3,172,751 +0.12(+0.79%)
May 19, 2017 14.60 15.08 14.56 14.94 2,691,027 +0.33(+2.24%)
May 18, 2017 14.49 14.71 14.44 14.61 7,996,098 +0.02(+0.11%)
May 17, 2017 14.68 14.82 14.59 14.60 1,802,393 -0.21(-1.41%)
May 16, 2017 14.93 14.93 14.75 14.80 2,023,844 -0.03(-0.22%)
May 15, 2017 14.95 15.02 14.73 14.84 3,751,297 +0.13(+0.88%)
May 12, 2017 14.72 14.78 14.58 14.71 3,203,317 +0.04(+0.26%)
May 11, 2017 14.58 14.78 14.48 14.67 3,681,809 +0.05(+0.33%)
May 10, 2017 14.50 14.69 14.49 14.62 6,541,372 +0.16(+1.08%)
May 09, 2017 14.53 14.87 14.46 14.47 13,231,308 -0.83(-5.41%)
May 08, 2017 15.17 15.39 15.15 15.29 3,533,585 +0.05(+0.35%)
May 05, 2017 14.72 15.31 14.40 15.24 5,339,430 +0.53(+3.61%)
May 04, 2017 15.39 15.42 14.70 14.71 5,429,294 -0.72(-4.66%)
May 03, 2017 15.59 15.68 15.31 15.43 3,002,405 -0.20(-1.31%)
May 02, 2017 15.63 15.81 15.57 15.63 3,581,958 +0.00(+0.00%)
May 01, 2017 15.71 15.75 15.57 15.63 2,618,443 -0.07(-0.44%)
Apr 28, 2017 15.78 15.95 15.67 15.70 2,370,985 -0.08(-0.51%)
Apr 27, 2017 15.92 15.94 15.66 15.78 7,910,746 -0.20(-1.24%)
Apr 26, 2017 16.05 16.19 15.96 15.98 2,951,649 -0.12(-0.75%)
Apr 25, 2017 15.76 16.14 15.76 16.10 2,136,634 +0.33(+2.11%)
Apr 24, 2017 15.86 16.04 15.71 15.77 2,069,272 +0.01(+0.03%)
Apr 21, 2017 15.92 16.00 15.60 15.76 4,880,321 -0.25(-1.55%)
Apr 20, 2017 16.08 16.13 15.93 16.01 3,299,585 +0.02(+0.10%)
Apr 19, 2017 16.11 16.15 15.95 16.00 5,079,548 -0.09(-0.56%)
Apr 18, 2017 16.01 16.12 15.89 16.09 2,155,076 -0.04(-0.26%)
Apr 17, 2017 16.14 16.22 15.96 16.13 2,211,580 -0.06(-0.39%)
Apr 13, 2017 16.29 16.36 16.13 16.19 1,702,178 -0.12(-0.74%)
Apr 12, 2017 16.20 16.36 16.10 16.31 4,261,268 +0.09(+0.59%)
Apr 11, 2017 16.34 16.40 16.17 16.22 2,535,826 -0.14(-0.87%)
Apr 10, 2017 16.36 16.48 16.31 16.36 2,632,295 +0.00(+0.00%)
Apr 07, 2017 16.55 16.56 16.29 16.36 4,259,643 -0.15(-0.93%)
Apr 06, 2017 16.52 16.64 16.41 16.51 3,537,574 -0.02(-0.10%)
Apr 05, 2017 16.67 16.83 16.46 16.53 2,603,085 -0.03(-0.19%)
Apr 04, 2017 16.46 16.65 16.40 16.56 1,541,473 +0.04(+0.26%)
Apr 03, 2017 16.63 16.72 16.25 16.52 1,946,227 -0.14(-0.85%)
Mar 31, 2017 16.39 16.67 16.32 16.66 6,444,158 +0.18(+1.09%)
Mar 30, 2017 16.68 16.69 16.30 16.48 2,880,773 -0.14(-0.86%)
Mar 29, 2017 16.55 16.81 16.52 16.62 1,997,758 +0.03(+0.19%)
Mar 28, 2017 16.42 16.72 16.38 16.59 2,147,827 +0.12(+0.74%)
Mar 27, 2017 16.24 16.50 16.23 16.47 2,286,384 -0.03(-0.16%)
Mar 24, 2017 16.57 16.73 16.48 16.50 1,255,004 -0.05(-0.32%)
Mar 23, 2017 16.33 16.79 16.28 16.55 3,012,327 +0.25(+1.52%)
Mar 22, 2017 16.34 16.43 16.18 16.30 2,462,253 -0.15(-0.93%)
Mar 21, 2017 16.51 16.59 16.10 16.45 2,315,970 -0.03(-0.19%)
Mar 20, 2017 16.34 16.55 16.25 16.49 1,925,214 +0.07(+0.45%)
Mar 17, 2017 16.60 16.63 16.38 16.41 3,363,161 -0.19(-1.14%)
Mar 16, 2017 16.73 16.80 16.49 16.60 1,804,389 -0.10(-0.60%)
Mar 15, 2017 16.44 16.79 16.35 16.70 2,428,182 +0.41(+2.52%)
Mar 14, 2017 16.36 16.44 16.07 16.29 2,811,062 -0.30(-1.81%)
Mar 13, 2017 16.42 16.71 16.40 16.59 2,362,051 +0.08(+0.48%)
Mar 10, 2017 16.54 16.65 16.30 16.51 2,699,519 +0.12(+0.74%)
Mar 09, 2017 16.67 16.72 16.07 16.39 5,363,380 -0.46(-2.72%)
Mar 08, 2017 17.16 17.25 16.79 16.85 3,792,632 -0.42(-2.44%)
Mar 07, 2017 17.35 17.36 17.13 17.27 2,496,227 -0.09(-0.55%)
Mar 06, 2017 17.22 17.37 17.12 17.37 3,592,101 +0.07(+0.43%)
Mar 03, 2017 17.03 17.40 16.99 17.29 2,989,251 +0.24(+1.42%)
Mar 02, 2017 16.84 17.24 16.81 17.05 3,431,257 -0.06(-0.37%)
Mar 01, 2017 16.97 17.36 16.94 17.11 4,940,985 +0.21(+1.22%)
Feb 28, 2017 16.57 16.93 16.55 16.91 4,798,531 +0.30(+1.78%)
Feb 27, 2017 16.57 16.73 16.48 16.61 4,513,918 +0.10(+0.61%)
Feb 24, 2017 15.90 16.55 15.89 16.51 7,938,259 +0.68(+4.29%)
Feb 23, 2017 16.18 16.19 15.59 15.83 4,006,177 -0.16(-0.99%)
Feb 22, 2017 16.34 16.39 15.93 15.99 3,959,654 -0.47(-2.88%)
Feb 21, 2017 16.51 16.64 16.40 16.46 3,430,409 +0.10(+0.61%)
Feb 17, 2017 16.36 16.36 16.36 0 -0.15(-0.89%)
Feb 16, 2017 16.88 16.99 16.48 16.51 4,962,073 -0.31(-1.82%)
Feb 15, 2017 16.59 16.91 16.52 16.82 4,354,057 +0.26(+1.56%)
Feb 14, 2017 16.32 16.57 16.21 16.56 4,682,776 +0.24(+1.49%)
Feb 13, 2017 16.45 16.57 16.25 16.32 4,895,209 -0.16(-0.99%)
Feb 10, 2017 16.65 16.73 16.22 16.48 5,208,327 +0.01(+0.03%)
Feb 09, 2017 16.53 16.80 16.41 16.48 4,656,012 -0.06(-0.35%)
Feb 08, 2017 16.41 16.72 16.13 16.53 6,521,888 -0.48(-2.85%)
Feb 07, 2017 16.84 17.03 16.77 17.02 3,452,785 +0.03(+0.16%)
Feb 06, 2017 16.87 17.01 16.70 16.99 2,262,189 +0.09(+0.53%)
Feb 03, 2017 16.92 17.26 16.77 16.90 6,295,622 +0.05(+0.28%)
Feb 02, 2017 16.81 16.86 16.56 16.85 1,789,622 +0.11(+0.63%)
Feb 01, 2017 16.85 16.87 16.55 16.75 2,959,233 +0.21(+1.24%)
Jan 31, 2017 16.71 16.79 16.31 16.54 2,739,573 +0.17(+1.03%)
Jan 30, 2017 16.52 16.55 16.04 16.38 4,800,415 -0.29(-1.74%)
Jan 27, 2017 16.73 16.94 16.61 16.67 4,487,172 -0.13(-0.75%)
Jan 26, 2017 16.47 16.81 16.07 16.79 6,630,216 +0.49(+2.99%)
Jan 25, 2017 16.49 16.66 16.17 16.30 8,785,088 -0.35(-2.12%)
Jan 24, 2017 16.28 16.78 16.22 16.66 6,013,858 +0.51(+3.14%)
Jan 23, 2017 15.70 16.15 15.70 16.15 5,080,482 +0.38(+2.40%)
Jan 20, 2017 15.97 16.06 15.64 15.77 9,759,270 -0.04(-0.23%)
Jan 19, 2017 16.02 16.13 15.70 15.81 6,030,603 -0.26(-1.61%)
Jan 18, 2017 16.23 16.26 15.99 16.07 7,059,275 -0.16(-0.99%)
Jan 17, 2017 16.34 16.39 16.18 16.23 9,114,348 -0.10(-0.60%)
Jan 13, 2017 16.33 16.33 16.33 0 +0.00(+0.00%)
Jan 12, 2017 16.63 16.68 16.24 16.33 5,623,362 -0.23(-1.38%)
Jan 11, 2017 16.63 16.78 16.45 16.55 2,675,632 +0.02(+0.09%)
Jan 10, 2017 16.76 16.80 16.53 16.54 2,496,053 -0.25(-1.48%)
Jan 09, 2017 16.84 16.95 16.53 16.79 3,551,853 -0.08(-0.46%)
Jan 06, 2017 17.21 17.22 16.84 16.86 4,767,371 -0.26(-1.51%)
Jan 05, 2017 17.09 17.16 16.96 17.12 3,872,632 +0.13(+0.79%)
Jan 04, 2017 16.92 17.11 16.80 16.99 3,953,047 +0.05(+0.31%)
Jan 03, 2017 16.84 17.11 16.58 16.94 3,025,251 +0.21(+1.24%)
Dec 30, 2016 16.73 16.73 16.73 0 -0.09(-0.55%)
Dec 29, 2016 17.00 17.16 16.78 16.82 3,223,612 -0.30(-1.75%)
Dec 28, 2016 17.36 17.48 17.07 17.12 3,841,976 -0.23(-1.31%)
Dec 27, 2016 17.35 17.45 17.17 17.35 3,542,396 +0.04(+0.24%)
Dec 23, 2016 17.31 17.31 17.31 0 +0.19(+1.12%)
Dec 22, 2016 16.96 17.23 15.56 17.12 4,357,497 +0.12(+0.70%)
Dec 21, 2016 16.70 17.02 16.60 17.00 4,536,086 +0.30(+1.77%)
Dec 20, 2016 16.77 16.79 16.64 16.70 5,327,432 +0.12(+0.75%)
Dec 19, 2016 16.74 16.78 16.52 16.58 2,726,221 -0.20(-1.20%)
Dec 16, 2016 16.73 16.92 16.61 16.78 10,858,836 +0.08(+0.47%)
Dec 15, 2016 16.45 16.87 16.28 16.70 6,354,465 +0.14(+0.84%)
Dec 14, 2016 16.73 16.96 16.52 16.56 5,625,088 -0.25(-1.51%)
Dec 13, 2016 17.00 17.00 16.59 16.82 4,076,125 +0.02(+0.09%)
Dec 12, 2016 17.10 17.22 16.77 16.80 3,272,425 +0.06(+0.37%)
Dec 09, 2016 16.66 17.10 16.58 16.74 4,372,915 +0.28(+1.70%)
Dec 08, 2016 16.40 16.47 16.16 16.46 3,454,590 +0.08(+0.47%)
Dec 07, 2016 16.17 16.39 16.11 16.38 5,752,843 +0.12(+0.77%)
Dec 06, 2016 16.10 16.38 16.06 16.26 3,948,573 +0.01(+0.06%)
Dec 05, 2016 16.76 16.80 16.22 16.25 4,741,581 -0.35(-2.09%)
Dec 02, 2016 16.75 17.02 16.57 16.59 3,996,886 -0.15(-0.90%)
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.