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, 2020 3.341 3.449 3.060 3.366 23,780,466 +0.18(+5.60%)
Mar 30, 2020 3.443 3.443 2.888 3.188 16,431,312 -0.34(-9.58%)
Mar 27, 2020 3.698 3.736 3.411 3.526 14,963,650 -0.26(-6.75%)
Mar 26, 2020 3.762 4.131 3.647 3.781 15,013,744 +0.04(+1.02%)
Mar 25, 2020 3.475 3.915 3.207 3.742 18,346,372 +0.39(+11.60%)
Mar 24, 2020 3.201 3.436 3.162 3.354 17,710,904 +0.40(+13.61%)
Mar 23, 2020 3.666 3.666 2.869 2.952 18,182,020 -0.66(-18.34%)
Mar 20, 2020 3.315 3.889 3.035 3.615 39,028,116 +0.69(+23.80%)
Mar 19, 2020 2.200 3.236 2.091 2.920 25,822,904 +0.82(+39.21%)
Mar 18, 2020 2.875 2.875 1.913 2.098 25,827,080 -0.99(-32.02%)
Mar 17, 2020 3.583 3.602 3.016 3.086 19,852,752 -0.38(-10.87%)
Mar 16, 2020 3.602 3.793 3.092 3.462 14,971,717 -0.81(-18.96%)
Mar 13, 2020 4.559 4.718 4.017 4.272 13,917,471 +0.22(+5.35%)
Mar 12, 2020 4.769 4.826 4.017 4.055 15,526,982 -1.34(-24.82%)
Mar 11, 2020 5.311 5.738 5.190 5.394 13,134,465 -0.23(-4.08%)
Mar 10, 2020 5.795 5.923 4.367 5.623 19,515,220 +0.62(+12.36%)
Mar 09, 2020 5.980 6.006 4.801 5.005 27,956,984 -2.64(-34.53%)
Mar 06, 2020 8.174 8.205 7.485 7.644 17,279,986 -0.71(-8.47%)
Mar 05, 2020 8.620 8.620 8.238 8.352 9,585,684 -0.41(-4.66%)
Mar 04, 2020 8.951 8.996 8.677 8.760 8,564,727 -0.04(-0.51%)
Mar 03, 2020 9.143 9.378 8.664 8.805 9,650,199 -0.30(-3.29%)
Mar 02, 2020 8.817 9.208 8.499 9.104 12,655,192 +0.39(+4.46%)
Feb 28, 2020 8.435 8.722 8.135 8.715 14,948,593 +0.08(+0.96%)
Feb 27, 2020 8.754 8.894 8.301 8.633 12,938,527 -0.34(-3.77%)
Feb 26, 2020 9.353 9.442 8.951 8.970 8,548,367 -0.34(-3.70%)
Feb 25, 2020 9.914 9.965 9.264 9.315 10,261,806 -0.55(-5.56%)
Feb 24, 2020 9.818 9.895 9.500 9.863 8,533,170 -0.24(-2.34%)
Feb 21, 2020 10.26 10.27 9.933 10.10 6,978,969 -0.20(-1.98%)
Feb 20, 2020 10.35 10.46 10.28 10.30 5,096,029 -0.08(-0.74%)
Feb 19, 2020 10.45 10.53 10.37 10.38 4,170,703 -0.03(-0.25%)
Feb 18, 2020 10.39 10.49 10.30 10.40 7,083,323 -0.04(-0.37%)
Feb 14, 2020 10.39 10.46 10.32 10.44 4,303,920 +0.11(+1.11%)
Feb 13, 2020 10.38 10.38 10.22 10.33 9,692,192 -0.03(-0.25%)
Feb 12, 2020 10.23 10.41 10.20 10.35 5,499,911 +0.22(+2.20%)
Feb 11, 2020 10.07 10.23 10.07 10.13 7,454,251 +0.13(+1.27%)
Feb 10, 2020 10.32 10.33 9.927 10.00 10,754,991 -0.34(-3.33%)
Feb 07, 2020 10.55 10.56 10.33 10.35 8,354,216 -0.24(-2.23%)
Feb 06, 2020 10.86 10.86 10.54 10.58 9,043,325 -0.21(-1.95%)
Feb 05, 2020 10.93 11.14 10.75 10.79 12,672,381 +0.10(+0.89%)
Feb 04, 2020 10.65 10.84 10.60 10.70 8,524,229 +0.17(+1.57%)
Feb 03, 2020 10.63 10.64 10.49 10.53 6,303,644 -0.08(-0.78%)
Jan 31, 2020 10.76 10.81 10.49 10.62 6,100,304 -0.22(-2.00%)
Jan 30, 2020 10.97 10.97 10.65 10.83 9,367,649 -0.13(-1.16%)
Jan 29, 2020 11.03 11.11 10.93 10.96 4,577,976 +0.01(+0.11%)
Jan 28, 2020 10.95 11.09 10.86 10.95 4,648,859 +0.07(+0.63%)
Jan 27, 2020 10.95 11.01 10.80 10.88 5,365,335 -0.22(-1.97%)
Jan 24, 2020 11.33 11.37 10.98 11.10 6,867,471 -0.24(-2.09%)
Jan 23, 2020 11.34 11.42 11.06 11.33 7,652,679 -0.01(-0.06%)
Jan 22, 2020 11.63 11.65 11.32 11.34 8,204,648 -0.27(-2.31%)
Jan 21, 2020 11.83 11.83 11.60 11.61 6,398,223 -0.25(-2.11%)
Jan 17, 2020 11.84 11.90 11.69 11.86 4,836,662 +0.06(+0.53%)
Jan 16, 2020 11.77 11.88 11.72 11.80 4,932,468 +0.09(+0.80%)
Jan 15, 2020 11.65 11.75 11.57 11.70 5,459,567 +0.08(+0.70%)
Jan 14, 2020 11.73 11.73 11.58 11.62 7,361,485 +0.02(+0.16%)
Jan 13, 2020 11.60 11.64 11.46 11.60 9,060,319 +0.02(+0.22%)
Jan 10, 2020 11.64 11.67 11.51 11.58 5,280,071 -0.06(-0.54%)
Jan 09, 2020 11.75 11.77 11.56 11.64 4,721,187 -0.14(-1.17%)
Jan 08, 2020 11.99 12.11 11.75 11.78 7,391,750 -0.24(-1.98%)
Jan 07, 2020 12.03 12.05 11.87 12.02 4,206,288 -0.02(-0.16%)
Jan 06, 2020 11.78 12.06 11.75 12.03 9,529,179 +0.26(+2.17%)
Jan 03, 2020 11.77 11.82 11.57 11.78 5,662,148 +0.11(+0.96%)
Jan 02, 2020 11.55 11.68 11.54 11.67 4,607,599 +0.18(+1.58%)
Dec 31, 2019 11.45 11.57 11.38 11.48 6,867,311 +0.00(+0.00%)
Dec 30, 2019 11.72 11.77 11.47 11.48 7,537,831 -0.24(-2.08%)
Dec 27, 2019 11.88 11.94 11.64 11.73 4,362,027 -0.17(-1.47%)
Dec 26, 2019 11.79 11.96 11.78 11.90 6,373,628 +0.11(+0.95%)
Dec 24, 2019 11.82 11.83 11.70 11.79 3,912,533 -0.01(-0.11%)
Dec 23, 2019 11.58 11.81 11.55 11.80 8,691,987 +0.22(+1.94%)
Dec 20, 2019 11.43 11.60 11.32 11.58 18,362,630 +0.19(+1.65%)
Dec 19, 2019 11.38 11.49 11.32 11.39 7,398,793 +0.01(+0.11%)
Dec 18, 2019 11.28 11.42 11.26 11.38 7,854,783 +0.07(+0.61%)
Dec 17, 2019 11.06 11.50 11.06 11.31 10,237,446 +0.28(+2.53%)
Dec 16, 2019 10.83 11.08 10.83 11.03 7,269,419 +0.24(+2.22%)
Dec 13, 2019 11.03 11.03 10.71 10.79 7,460,124 -0.23(-2.10%)
Dec 12, 2019 10.92 11.12 10.88 11.02 5,907,237 +0.07(+0.69%)
Dec 11, 2019 11.24 11.29 10.87 10.95 7,093,987 -0.30(-2.67%)
Dec 10, 2019 11.10 11.31 11.00 11.25 8,125,679 +0.28(+2.56%)
Dec 09, 2019 10.76 11.00 10.75 10.97 6,860,023 +0.16(+1.50%)
Dec 06, 2019 10.64 10.86 10.63 10.80 4,288,206 +0.17(+1.64%)
Dec 05, 2019 10.80 10.87 10.62 10.63 6,670,193 -0.14(-1.28%)
Dec 04, 2019 10.68 10.80 10.64 10.77 9,020,562 +0.13(+1.23%)
Dec 03, 2019 10.79 10.79 10.62 10.63 7,046,138 -0.17(-1.56%)
Dec 02, 2019 10.99 11.09 10.78 10.80 9,052,975 -0.06(-0.58%)
Nov 29, 2019 11.03 11.05 10.87 10.87 2,343,549 -0.19(-1.75%)
Nov 27, 2019 10.88 11.09 10.77 11.06 10,572,152 +0.19(+1.72%)
Nov 26, 2019 11.12 11.14 10.80 10.87 5,107,146 -0.24(-2.14%)
Nov 25, 2019 11.08 11.14 10.97 11.11 4,643,189 +0.01(+0.06%)
Nov 22, 2019 11.01 11.16 10.99 11.10 3,784,107 +0.14(+1.31%)
Nov 21, 2019 10.53 11.01 10.49 10.96 8,338,504 +0.43(+4.09%)
Nov 20, 2019 10.57 10.70 10.47 10.53 7,147,704 -0.07(-0.65%)
Nov 19, 2019 10.91 10.94 10.59 10.60 5,079,121 -0.31(-2.81%)
Nov 18, 2019 11.00 11.04 10.86 10.90 4,533,230 -0.11(-1.02%)
Nov 15, 2019 10.88 11.05 10.83 11.02 6,238,147 +0.17(+1.55%)
Nov 14, 2019 10.96 10.96 10.79 10.85 4,990,982 -0.06(-0.52%)
Nov 13, 2019 10.93 11.12 10.88 10.90 7,337,093 -0.08(-0.68%)
Nov 12, 2019 11.10 11.31 10.97 10.98 6,480,293 -0.12(-1.07%)
Nov 11, 2019 11.28 11.29 11.05 11.10 6,110,645 -0.26(-2.31%)
Nov 08, 2019 11.43 11.46 11.24 11.36 4,776,452 -0.10(-0.87%)
Nov 07, 2019 11.77 11.85 11.34 11.46 8,577,142 -0.24(-2.08%)
Nov 06, 2019 11.93 12.16 11.65 11.70 6,175,097 -0.07(-0.58%)
Nov 05, 2019 11.93 12.00 11.70 11.77 8,733,732 -0.17(-1.46%)
Nov 04, 2019 11.74 11.93 11.74 11.95 9,097,322 +0.31(+2.63%)
Nov 01, 2019 11.40 11.66 11.33 11.64 3,929,828 +0.32(+2.81%)
Oct 31, 2019 11.35 11.38 11.10 11.32 3,847,980 -0.05(-0.44%)
Oct 30, 2019 11.43 11.49 11.29 11.37 3,791,583 -0.01(-0.11%)
Oct 29, 2019 11.39 11.46 11.28 11.38 6,069,627 -0.06(-0.53%)
Oct 28, 2019 11.76 11.81 11.43 11.45 4,679,331 -0.26(-2.20%)
Oct 25, 2019 11.60 11.77 11.58 11.70 2,983,733 +0.07(+0.63%)
Oct 24, 2019 11.75 11.77 11.56 11.63 3,897,391 -0.11(-0.94%)
Oct 23, 2019 11.83 11.83 11.58 11.74 4,088,179 -0.09(-0.78%)
Oct 22, 2019 11.95 12.05 11.81 11.83 3,459,993 -0.09(-0.77%)
Oct 21, 2019 11.89 11.98 11.87 11.92 3,775,252 +0.02(+0.21%)
Oct 18, 2019 11.67 12.07 11.64 11.90 5,194,264 +0.18(+1.52%)
Oct 17, 2019 11.45 11.78 11.40 11.72 6,449,821 +0.27(+2.35%)
Oct 16, 2019 11.46 11.51 11.40 11.45 6,249,962 -0.01(-0.11%)
Oct 15, 2019 11.44 11.62 11.43 11.46 4,770,416 +0.01(+0.11%)
Oct 14, 2019 11.73 11.76 11.39 11.45 7,210,938 -0.29(-2.50%)
Oct 11, 2019 11.85 11.97 11.74 11.75 5,915,213 +0.01(+0.05%)
Oct 10, 2019 11.80 11.86 11.73 11.74 3,619,374 +0.01(+0.05%)
Oct 09, 2019 11.98 12.05 11.68 11.73 4,778,590 -0.17(-1.39%)
Oct 08, 2019 12.03 12.09 11.84 11.90 4,174,962 -0.23(-1.92%)
Oct 07, 2019 12.30 12.33 12.13 12.13 2,296,799 -0.16(-1.30%)
Oct 04, 2019 12.44 12.50 12.21 12.29 1,881,326 -0.12(-0.94%)
Oct 03, 2019 12.25 12.44 12.08 12.41 2,611,335 +0.09(+0.75%)
Oct 02, 2019 12.51 12.57 12.30 12.32 3,844,624 -0.27(-2.14%)
Oct 01, 2019 12.75 12.82 12.56 12.58 3,211,179 -0.12(-0.96%)
Sep 30, 2019 12.82 12.85 12.69 12.71 4,809,146 -0.13(-1.00%)
Sep 27, 2019 12.72 12.91 12.70 12.84 2,657,959 +0.06(+0.48%)
Sep 26, 2019 12.84 12.95 12.74 12.77 4,464,777 -0.13(-1.00%)
Sep 25, 2019 12.89 12.99 12.77 12.90 6,489,538 -0.10(-0.80%)
Sep 24, 2019 13.37 13.37 12.89 13.01 3,851,982 -0.33(-2.48%)
Sep 23, 2019 13.17 13.41 13.15 13.34 3,306,689 +0.17(+1.30%)
Sep 20, 2019 13.29 13.50 13.16 13.17 8,829,546 -0.05(-0.37%)
Sep 19, 2019 13.39 13.85 13.14 13.22 10,202,358 -0.17(-1.28%)
Sep 18, 2019 13.53 13.63 13.34 13.39 4,120,034 -0.20(-1.44%)
Sep 17, 2019 13.61 13.77 13.41 13.58 5,067,857 +0.07(+0.50%)
Sep 16, 2019 13.50 13.97 13.47 13.52 7,392,460 +0.31(+2.32%)
Sep 13, 2019 13.06 13.31 13.03 13.21 5,730,362 +0.23(+1.75%)
Sep 12, 2019 13.10 13.10 12.91 12.98 3,322,717 -0.15(-1.12%)
Sep 11, 2019 13.12 13.20 13.05 13.13 5,766,750 +0.07(+0.56%)
Sep 10, 2019 12.91 13.19 12.91 13.06 2,644,348 +0.12(+0.95%)
Sep 09, 2019 12.97 13.14 12.87 12.93 4,339,631 +0.04(+0.33%)
Sep 06, 2019 12.98 13.11 12.86 12.89 2,489,928 -0.14(-1.08%)
Sep 05, 2019 13.17 13.26 13.03 13.03 2,928,202 -0.12(-0.89%)
Sep 04, 2019 13.14 13.22 13.04 13.15 2,202,972 +0.10(+0.80%)
Sep 03, 2019 13.07 13.15 12.96 13.04 2,807,776 -0.08(-0.61%)
Aug 30, 2019 13.13 13.20 12.97 13.12 3,064,401 +0.01(+0.05%)
Aug 29, 2019 13.07 13.36 13.03 13.12 3,130,072 +0.10(+0.80%)
Aug 28, 2019 12.86 13.15 12.77 13.01 4,289,132 +0.24(+1.92%)
Aug 27, 2019 12.89 12.97 12.59 12.77 2,395,215 -0.10(-0.76%)
Aug 26, 2019 13.06 13.13 12.80 12.87 2,750,391 -0.13(-0.99%)
Aug 23, 2019 13.34 13.41 12.92 12.99 3,438,838 -0.47(-3.46%)
Aug 22, 2019 13.67 13.69 13.43 13.46 1,907,089 -0.17(-1.26%)
Aug 21, 2019 13.61 13.68 13.56 13.63 3,520,533 +0.12(+0.91%)
Aug 20, 2019 13.45 13.55 13.35 13.51 4,753,993 +0.09(+0.64%)
Aug 19, 2019 13.38 13.53 13.33 13.42 5,126,441 +0.12(+0.92%)
Aug 16, 2019 13.07 13.41 13.06 13.30 4,010,208 +0.23(+1.78%)
Aug 15, 2019 13.20 13.20 13.04 13.07 3,479,239 -0.11(-0.84%)
Aug 14, 2019 13.34 13.34 12.95 13.18 6,307,649 -0.14(-1.06%)
Aug 13, 2019 13.17 13.43 13.13 13.32 4,545,133 +0.12(+0.93%)
Aug 12, 2019 13.35 13.36 13.17 13.20 2,388,064 -0.17(-1.24%)
Aug 09, 2019 13.78 13.83 13.34 13.36 3,467,251 -0.35(-2.55%)
Aug 08, 2019 13.54 13.73 13.42 13.71 7,213,900 +0.12(+0.90%)
Aug 07, 2019 13.47 13.64 13.17 13.59 5,361,721 +0.02(+0.18%)
Aug 06, 2019 13.76 13.92 13.48 13.56 3,827,466 -0.12(-0.85%)
Aug 05, 2019 13.81 13.82 13.50 13.68 4,539,980 -0.30(-2.15%)
Aug 02, 2019 14.12 14.20 13.88 13.98 3,884,308 -0.08(-0.57%)
Aug 01, 2019 14.50 14.51 13.99 14.06 5,230,020 -0.50(-3.45%)
Jul 31, 2019 14.66 14.72 14.40 14.56 3,580,188 -0.10(-0.71%)
Jul 30, 2019 14.53 14.71 14.36 14.67 3,878,434 +0.14(+0.97%)
Jul 29, 2019 14.93 14.93 14.49 14.53 7,877,762 -0.31(-2.11%)
Jul 26, 2019 15.01 15.01 14.84 14.84 2,539,820 -0.12(-0.81%)
Jul 25, 2019 15.03 15.06 14.87 14.96 3,743,402 +0.01(+0.08%)
Jul 24, 2019 14.97 15.01 14.87 14.95 1,451,223 -0.07(-0.44%)
Jul 23, 2019 15.12 15.24 14.99 15.01 5,439,480 -0.09(-0.60%)
Jul 22, 2019 14.90 15.15 14.85 15.10 3,347,115 +0.27(+1.79%)
Jul 19, 2019 14.83 15.05 14.76 14.84 5,368,583 +0.05(+0.37%)
Jul 18, 2019 14.76 14.82 14.59 14.79 3,558,959 -0.04(-0.24%)
Jul 17, 2019 14.91 14.95 14.76 14.82 2,404,359 +0.01(+0.08%)
Jul 16, 2019 14.85 14.88 14.74 14.81 1,433,789 -0.04(-0.28%)
Jul 15, 2019 14.89 14.97 14.76 14.85 2,857,595 -0.01(-0.08%)
Jul 12, 2019 14.89 15.00 14.80 14.86 1,942,205 -0.06(-0.40%)
Jul 11, 2019 14.99 15.11 14.85 14.92 2,905,013 -0.03(-0.20%)
Jul 10, 2019 14.86 15.06 14.63 14.95 6,226,861 +0.17(+1.18%)
Jul 09, 2019 14.74 14.79 14.59 14.78 2,236,735 +0.01(+0.04%)
Jul 08, 2019 14.87 14.93 14.65 14.77 2,106,422 -0.12(-0.81%)
Jul 05, 2019 14.87 14.94 14.72 14.89 1,369,291 +0.05(+0.37%)
Jul 03, 2019 14.75 14.96 14.71 14.84 1,528,102 +0.17(+1.15%)
Jul 02, 2019 14.66 14.79 14.48 14.67 2,779,928 +0.02(+0.10%)
Jul 01, 2019 14.83 14.84 14.62 14.66 2,534,218 -0.03(-0.23%)
Jun 28, 2019 14.48 14.69 14.41 14.69 1,805,773 +0.23(+1.59%)
Jun 27, 2019 14.57 14.59 14.30 14.46 1,887,060 -0.07(-0.46%)
Jun 26, 2019 14.49 14.76 14.48 14.53 3,088,559 +0.11(+0.80%)
Jun 25, 2019 14.48 14.55 14.37 14.41 4,022,542 -0.13(-0.87%)
Jun 24, 2019 14.67 14.71 14.41 14.54 3,616,280 -0.11(-0.74%)
Jun 21, 2019 14.55 14.74 14.50 14.65 5,830,429 +0.14(+0.96%)
Jun 20, 2019 14.55 14.67 14.41 14.51 3,372,418 +0.13(+0.88%)
Jun 19, 2019 14.26 14.42 14.16 14.38 1,862,204 +0.10(+0.68%)
Jun 18, 2019 14.27 14.41 14.24 14.28 3,191,199 +0.04(+0.30%)
Jun 17, 2019 14.56 14.56 14.08 14.24 3,710,415 -0.30(-2.07%)
Jun 14, 2019 14.43 14.56 14.24 14.54 5,614,426 +0.13(+0.88%)
Jun 13, 2019 14.36 14.57 14.27 14.42 5,339,701 +0.33(+2.35%)
Jun 12, 2019 14.16 14.27 14.03 14.09 2,268,053 -0.16(-1.14%)
Jun 11, 2019 14.18 14.39 14.15 14.25 3,437,244 +0.17(+1.20%)
Jun 10, 2019 13.91 14.16 13.80 14.08 2,179,131 +0.25(+1.83%)
Jun 07, 2019 13.93 14.00 13.83 13.83 2,043,659 -0.07(-0.48%)
Jun 06, 2019 13.84 14.01 13.83 13.89 2,339,417 +0.10(+0.70%)
Jun 05, 2019 13.96 14.02 13.66 13.80 2,315,692 -0.19(-1.34%)
Jun 04, 2019 13.73 14.02 13.66 13.98 3,527,203 +0.37(+2.70%)
Jun 03, 2019 13.74 13.78 13.50 13.61 2,516,885 -0.02(-0.18%)
May 31, 2019 13.57 13.80 13.54 13.64 3,527,500 -0.13(-0.96%)
May 30, 2019 14.09 14.13 13.77 13.77 3,055,068 -0.31(-2.18%)
May 29, 2019 13.97 14.10 13.54 14.08 6,676,887 -0.05(-0.38%)
May 28, 2019 14.39 14.40 14.06 14.13 4,682,147 -0.14(-0.97%)
May 24, 2019 14.33 14.41 14.19 14.27 2,517,109 +0.02(+0.17%)
May 23, 2019 14.32 14.33 14.04 14.25 3,917,751 -0.27(-1.83%)
May 22, 2019 14.54 14.59 14.45 14.51 2,759,515 -0.13(-0.86%)
May 21, 2019 14.52 14.78 14.48 14.64 3,842,845 +0.15(+1.04%)
May 20, 2019 14.70 14.72 14.48 14.49 2,290,764 -0.20(-1.36%)
May 17, 2019 14.77 14.82 14.66 14.69 2,791,298 -0.07(-0.49%)
May 16, 2019 14.72 14.89 14.70 14.76 2,874,852 +0.15(+1.03%)
May 15, 2019 14.41 14.66 14.31 14.61 2,432,952 +0.18(+1.21%)
May 14, 2019 14.39 14.69 14.39 14.44 2,505,080 +0.13(+0.93%)
May 13, 2019 14.51 14.55 14.30 14.30 1,979,939 -0.24(-1.62%)
May 10, 2019 14.13 14.54 14.11 14.54 2,860,758 +0.39(+2.77%)
May 09, 2019 14.26 14.28 13.98 14.15 1,667,097 -0.21(-1.47%)
May 08, 2019 14.39 14.62 14.21 14.36 4,468,599 +0.21(+1.45%)
May 07, 2019 14.09 14.31 14.00 14.15 4,450,679 +0.02(+0.13%)
May 06, 2019 14.03 14.22 13.98 14.13 2,378,601 -0.05(-0.34%)
May 03, 2019 13.99 14.20 13.96 14.18 2,460,580 +0.22(+1.56%)
May 02, 2019 13.97 14.04 13.92 13.96 2,539,228 -0.15(-1.07%)
May 01, 2019 13.98 14.19 13.93 14.12 1,607,690 +0.15(+1.08%)
Apr 30, 2019 14.33 14.33 13.94 13.96 2,084,935 -0.16(-1.11%)
Apr 29, 2019 14.10 14.22 14.04 14.12 1,779,735 +0.01(+0.08%)
Apr 26, 2019 14.03 14.15 13.92 14.11 1,444,211 +0.04(+0.25%)
Apr 25, 2019 14.19 14.22 14.06 14.07 1,585,712 -0.11(-0.80%)
Apr 24, 2019 14.38 14.38 14.19 14.19 2,214,784 -0.17(-1.16%)
Apr 23, 2019 14.50 14.50 14.35 14.35 2,539,116 -0.09(-0.62%)
Apr 22, 2019 14.26 14.46 14.26 14.44 2,306,726 +0.19(+1.33%)
Apr 18, 2019 14.36 14.37 14.20 14.25 1,811,829 -0.11(-0.79%)
Apr 17, 2019 14.48 14.72 14.37 14.37 2,748,650 -0.07(-0.49%)
Apr 16, 2019 14.66 14.66 14.39 14.44 1,889,583 -0.18(-1.26%)
Apr 15, 2019 14.78 14.78 14.54 14.62 2,182,120 -0.10(-0.65%)
Apr 12, 2019 14.70 14.74 14.57 14.72 2,315,115 +0.12(+0.85%)
Apr 11, 2019 14.37 14.59 14.32 14.59 3,051,318 +0.20(+1.40%)
Apr 10, 2019 14.51 14.55 14.35 14.39 3,292,432 -0.08(-0.57%)
Apr 09, 2019 14.77 14.77 14.44 14.47 3,770,118 -0.30(-2.05%)
Apr 08, 2019 14.82 14.91 14.67 14.78 4,289,397 -0.02(-0.16%)
Apr 05, 2019 14.66 14.88 14.59 14.80 1,994,460 +0.20(+1.34%)
Apr 04, 2019 14.76 14.76 14.45 14.60 1,756,294 +0.05(+0.37%)
Apr 03, 2019 14.70 14.75 14.44 14.55 1,354,605 -0.13(-0.89%)
Apr 02, 2019 14.66 14.75 14.54 14.68 1,990,598 +0.01(+0.04%)
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.