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 (%)
Jul 29, 2016 13.86 14.20 13.75 14.19 2,722,867 +0.28(+1.98%)
Jul 28, 2016 13.79 13.97 13.70 13.91 3,163,103 +0.08(+0.59%)
Jul 27, 2016 14.13 14.28 13.68 13.83 4,574,251 -0.28(-1.98%)
Jul 26, 2016 14.16 14.27 13.90 14.11 4,132,937 -0.09(-0.63%)
Jul 25, 2016 14.37 14.40 14.12 14.20 3,783,459 -0.21(-1.45%)
Jul 22, 2016 14.48 14.61 14.37 14.41 3,375,191 -0.13(-0.89%)
Jul 21, 2016 14.69 14.87 14.50 14.54 3,164,962 -0.17(-1.15%)
Jul 20, 2016 14.61 14.77 14.43 14.71 3,679,443 +0.03(+0.24%)
Jul 19, 2016 14.55 14.71 14.47 14.67 3,236,616 -0.02(-0.17%)
Jul 18, 2016 14.35 14.71 14.30 14.70 3,290,315 +0.29(+2.03%)
Jul 15, 2016 14.52 14.57 14.32 14.40 2,815,547 -0.08(-0.55%)
Jul 14, 2016 14.43 14.59 14.30 14.48 3,577,783 +0.15(+1.04%)
Jul 13, 2016 14.77 14.95 14.24 14.33 6,568,394 -0.39(-2.66%)
Jul 12, 2016 13.72 15.07 13.72 14.73 14,177,429 +1.42(+10.63%)
Jul 11, 2016 13.71 13.78 13.31 13.31 3,668,951 -0.26(-1.90%)
Jul 08, 2016 13.45 13.65 13.33 13.57 3,562,342 +0.24(+1.83%)
Jul 07, 2016 13.52 13.83 13.25 13.33 3,742,989 -0.11(-0.85%)
Jul 06, 2016 13.37 13.52 13.23 13.44 4,314,287 +0.00(+0.04%)
Jul 05, 2016 13.35 13.50 13.12 13.43 2,539,783 -0.16(-1.17%)
Jul 01, 2016 13.71 13.59 13.59 13.59 2,512,565 -0.06(-0.44%)
Jun 30, 2016 13.72 13.77 13.27 13.65 3,944,979 +0.05(+0.37%)
Jun 29, 2016 13.20 13.63 13.07 13.60 5,090,259 +0.60(+4.62%)
Jun 28, 2016 12.77 13.10 12.69 13.00 4,479,693 +0.55(+4.39%)
Jun 27, 2016 13.18 13.24 12.37 12.46 7,118,175 -0.88(-6.59%)
Jun 24, 2016 13.43 14.00 13.22 13.34 5,216,179 -0.82(-5.79%)
Jun 23, 2016 13.89 14.15 13.61 14.15 4,795,249 +0.43(+3.15%)
Jun 22, 2016 13.86 13.99 13.71 13.72 3,473,801 -0.12(-0.90%)
Jun 21, 2016 13.53 13.88 13.46 13.85 3,471,663 +0.18(+1.31%)
Jun 20, 2016 13.61 13.85 13.26 13.67 6,428,529 +0.38(+2.88%)
Jun 17, 2016 13.26 13.42 12.96 13.29 13,670,619 +0.23(+1.79%)
Jun 16, 2016 12.99 13.11 12.79 13.05 3,773,062 -0.00(-0.04%)
Jun 15, 2016 13.08 13.35 12.87 13.06 4,473,254 -0.13(-1.02%)
Jun 14, 2016 13.18 13.28 12.77 13.19 5,794,559 -0.06(-0.45%)
Jun 13, 2016 13.23 13.51 13.15 13.25 6,482,618 -0.18(-1.37%)
Jun 10, 2016 13.51 13.86 13.30 13.43 9,052,530 -0.23(-1.67%)
Jun 09, 2016 13.25 13.71 13.21 13.66 4,633,523 +0.21(+1.55%)
Jun 08, 2016 13.38 13.76 13.27 13.45 6,434,245 +0.18(+1.35%)
Jun 07, 2016 13.07 13.31 13.02 13.28 5,537,759 +0.25(+1.95%)
Jun 06, 2016 12.43 13.06 12.31 13.02 6,287,071 +0.69(+5.60%)
Jun 03, 2016 12.30 12.47 12.17 12.33 5,043,121 +0.08(+0.69%)
Jun 02, 2016 12.03 12.44 12.00 12.25 5,124,004 +0.04(+0.37%)
Jun 01, 2016 11.21 12.28 11.19 12.20 7,558,018 +0.72(+6.23%)
May 31, 2016 11.11 11.72 11.08 11.49 7,537,130 +0.44(+3.95%)
May 27, 2016 11.06 11.05 11.05 11.05 8,793,073 -0.14(-1.29%)
May 26, 2016 11.59 11.65 11.15 11.19 6,315,332 -0.31(-2.68%)
May 25, 2016 11.66 11.90 11.50 11.50 3,993,346 -0.09(-0.81%)
May 24, 2016 11.90 12.01 11.46 11.60 7,277,373 -0.29(-2.42%)
May 23, 2016 12.29 12.33 11.89 11.89 5,248,624 -0.53(-4.24%)
May 20, 2016 12.43 12.56 12.24 12.41 7,554,860 +0.01(+0.12%)
May 19, 2016 11.82 12.51 11.77 12.40 5,554,225 +0.34(+2.84%)
May 18, 2016 12.64 12.73 11.99 12.05 7,351,985 -0.52(-4.11%)
May 17, 2016 12.32 12.90 12.20 12.57 7,051,619 +0.20(+1.61%)
May 16, 2016 11.96 12.40 11.96 12.37 5,638,326 +0.63(+5.37%)
May 13, 2016 11.77 12.02 11.64 11.74 4,466,503 -0.06(-0.51%)
May 12, 2016 11.73 11.85 11.62 11.80 4,504,684 +0.30(+2.59%)
May 11, 2016 11.24 11.69 11.02 11.50 4,443,266 +0.17(+1.49%)
May 10, 2016 11.37 11.67 11.29 11.33 5,750,986 +0.05(+0.44%)
May 09, 2016 11.51 11.56 10.99 11.28 7,824,516 -0.23(-1.98%)
May 06, 2016 11.26 11.73 11.26 11.51 6,214,851 +0.14(+1.27%)
May 05, 2016 10.45 11.37 10.45 11.37 8,687,668 +0.95(+9.10%)
May 04, 2016 10.66 10.82 10.20 10.42 7,990,115 -0.29(-2.69%)
May 03, 2016 10.85 10.87 10.59 10.71 5,098,790 -0.38(-3.45%)
May 02, 2016 11.31 11.37 10.87 11.09 5,252,566 -0.30(-2.66%)
Apr 29, 2016 11.16 11.46 11.15 11.39 5,870,610 +0.25(+2.27%)
Apr 28, 2016 11.54 11.58 11.12 11.14 6,648,330 -0.52(-4.47%)
Apr 27, 2016 11.92 12.12 11.54 11.66 8,163,838 -0.13(-1.09%)
Apr 26, 2016 11.57 11.95 11.50 11.79 6,817,903 +0.26(+2.26%)
Apr 25, 2016 11.81 11.90 11.32 11.53 4,700,918 -0.27(-2.29%)
Apr 22, 2016 11.83 12.00 11.73 11.80 4,724,739 -0.01(-0.08%)
Apr 21, 2016 11.86 12.08 11.71 11.81 3,984,381 +0.04(+0.33%)
Apr 20, 2016 11.41 11.95 11.41 11.77 5,330,810 +0.20(+1.71%)
Apr 19, 2016 11.00 11.63 10.91 11.57 6,134,263 +0.65(+5.92%)
Apr 18, 2016 10.37 10.96 10.25 10.93 7,744,013 +0.30(+2.81%)
Apr 15, 2016 10.83 11.05 10.62 10.63 4,374,837 -0.41(-3.72%)
Apr 14, 2016 11.23 11.26 10.96 11.04 2,785,619 -0.13(-1.17%)
Apr 13, 2016 11.15 11.27 10.94 11.17 3,903,434 +0.05(+0.43%)
Apr 12, 2016 10.57 11.24 10.51 11.12 4,833,217 +0.66(+6.32%)
Apr 11, 2016 10.53 10.85 10.37 10.46 5,318,039 +0.06(+0.56%)
Apr 08, 2016 10.37 10.59 10.28 10.40 4,407,612 +0.33(+3.31%)
Apr 07, 2016 9.938 10.09 9.837 10.07 4,355,672 +0.13(+1.31%)
Apr 06, 2016 9.615 10.10 9.547 9.938 5,351,001 +0.37(+3.83%)
Apr 05, 2016 9.673 9.793 9.533 9.572 3,683,022 -0.12(-1.24%)
Apr 04, 2016 9.909 10.11 9.572 9.692 5,419,209 -0.23(-2.33%)
Apr 01, 2016 9.851 10.01 9.654 9.924 4,466,051 -0.19(-1.91%)
Mar 31, 2016 9.900 10.16 9.818 10.12 7,038,671 +0.22(+2.19%)
Mar 30, 2016 9.929 10.23 9.851 9.900 8,193,747 +0.13(+1.33%)
Mar 29, 2016 9.871 10.05 9.538 9.769 11,800,325 -0.27(-2.69%)
Mar 28, 2016 10.50 10.56 9.996 10.04 6,622,448 -0.46(-4.41%)
Mar 24, 2016 10.80 10.50 10.50 10.50 9,549,196 -0.65(-5.80%)
Mar 23, 2016 11.51 11.67 11.10 11.15 4,320,982 -0.48(-4.15%)
Mar 22, 2016 11.24 11.77 11.18 11.63 4,177,668 +0.20(+1.77%)
Mar 21, 2016 11.67 11.84 11.35 11.43 6,301,665 -0.20(-1.74%)
Mar 18, 2016 12.00 12.14 11.59 11.63 15,087,081 -0.14(-1.15%)
Mar 17, 2016 11.69 12.02 11.50 11.77 6,118,042 +0.22(+1.92%)
Mar 16, 2016 11.17 11.67 11.10 11.54 6,071,953 +0.51(+4.64%)
Mar 15, 2016 11.20 11.27 10.86 11.03 5,260,202 -0.38(-3.30%)
Mar 14, 2016 11.51 11.70 11.30 11.41 4,611,703 -0.17(-1.46%)
Mar 11, 2016 11.15 11.72 11.13 11.58 6,518,236 +0.55(+4.99%)
Mar 10, 2016 11.14 11.24 10.91 11.03 4,571,281 -0.10(-0.87%)
Mar 09, 2016 11.06 11.22 10.66 11.12 7,126,100 +0.35(+3.22%)
Mar 08, 2016 11.43 11.63 10.61 10.78 9,989,762 -0.68(-5.90%)
Mar 07, 2016 10.62 11.49 10.61 11.45 11,313,137 +0.82(+7.76%)
Mar 04, 2016 10.93 11.02 10.50 10.63 9,872,131 -0.23(-2.09%)
Mar 03, 2016 10.44 10.90 10.33 10.85 5,599,665 +0.36(+3.40%)
Mar 02, 2016 10.14 10.50 9.904 10.50 6,726,666 +0.25(+2.40%)
Mar 01, 2016 10.48 10.51 9.847 10.25 9,172,487 -0.08(-0.79%)
Feb 29, 2016 10.30 10.64 10.15 10.33 5,927,547 +0.07(+0.70%)
Feb 26, 2016 10.30 10.72 10.16 10.26 6,745,143 +0.13(+1.29%)
Feb 25, 2016 9.697 10.18 9.509 10.13 7,801,587 +0.20(+1.99%)
Feb 24, 2016 9.104 9.977 8.925 9.933 8,180,953 +0.39(+4.10%)
Feb 23, 2016 10.05 10.15 9.494 9.543 7,995,019 -0.74(-7.18%)
Feb 22, 2016 10.06 10.31 9.847 10.28 7,533,445 +0.82(+8.67%)
Feb 19, 2016 9.750 9.822 9.041 9.461 8,779,096 -0.45(-4.57%)
Feb 18, 2016 9.620 9.972 9.528 9.914 7,940,017 +0.42(+4.47%)
Feb 17, 2016 9.036 9.683 8.969 9.490 10,206,886 +0.70(+7.96%)
Feb 16, 2016 8.732 9.017 8.423 8.790 16,735,022 +0.43(+5.20%)
Feb 12, 2016 7.661 8.356 8.356 8.356 11,371,190 +0.91(+12.18%)
Feb 11, 2016 7.541 8.028 7.311 7.449 10,705,847 -0.52(-6.48%)
Feb 10, 2016 7.598 8.095 7.294 7.965 10,619,161 +0.30(+3.97%)
Feb 09, 2016 8.076 8.076 7.150 7.661 16,535,867 -0.91(-10.64%)
Feb 08, 2016 9.244 9.393 8.515 8.573 9,150,385 -1.30(-13.15%)
Feb 05, 2016 10.00 10.27 9.687 9.871 4,868,844 -0.35(-3.40%)
Feb 04, 2016 9.929 10.23 9.654 10.22 6,527,752 +0.34(+3.47%)
Feb 03, 2016 9.866 9.895 9.287 9.876 5,433,362 +0.24(+2.50%)
Feb 02, 2016 9.523 9.876 9.335 9.634 4,997,312 -0.20(-2.06%)
Feb 01, 2016 9.953 10.03 9.461 9.837 5,329,363 -0.35(-3.41%)
Jan 29, 2016 9.919 10.22 9.866 10.18 6,391,987 +0.44(+4.51%)
Jan 28, 2016 9.668 9.962 9.444 9.745 5,173,925 +0.64(+6.99%)
Jan 27, 2016 9.446 9.552 8.913 9.108 9,638,242 -0.48(-5.03%)
Jan 26, 2016 9.395 9.796 9.036 9.591 9,281,396 +0.38(+4.15%)
Jan 25, 2016 9.339 10.05 9.167 9.209 9,229,693 -0.57(-5.86%)
Jan 22, 2016 9.982 9.992 9.223 9.782 8,319,443 +0.75(+8.36%)
Jan 21, 2016 8.617 9.297 8.463 9.027 8,771,640 +0.67(+7.97%)
Jan 20, 2016 8.430 8.493 7.652 8.361 12,969,127 -0.54(-6.07%)
Jan 19, 2016 9.670 9.782 8.651 8.901 8,485,561 -0.75(-7.73%)
Jan 15, 2016 9.460 9.647 9.647 9.647 8,874,125 -0.83(-7.92%)
Jan 14, 2016 9.265 10.57 9.134 10.48 10,685,439 +1.23(+13.25%)
Jan 13, 2016 10.03 10.48 9.064 9.251 13,511,707 -0.98(-9.61%)
Jan 12, 2016 10.52 11.83 9.484 10.23 26,796,960 +0.75(+7.86%)
Jan 11, 2016 10.13 10.26 9.349 9.488 10,110,222 -0.75(-7.29%)
Jan 08, 2016 9.936 10.50 9.787 10.23 6,504,096 +0.44(+4.47%)
Jan 07, 2016 10.03 10.47 9.773 9.796 6,772,352 -0.48(-4.63%)
Jan 06, 2016 10.92 11.01 10.07 10.27 7,714,201 -0.95(-8.47%)
Jan 05, 2016 11.34 11.50 11.09 11.22 9,144,857 -0.13(-1.15%)
Jan 04, 2016 10.58 11.43 10.46 11.35 10,997,263 +0.59(+5.45%)
Dec 31, 2015 10.63 10.77 10.77 10.77 10,201,295 +0.04(+0.39%)
Dec 30, 2015 10.72 10.94 10.41 10.72 5,892,873 -0.23(-2.13%)
Dec 29, 2015 11.16 11.40 10.75 10.96 7,789,149 -0.07(-0.59%)
Dec 28, 2015 11.07 11.40 10.79 11.02 7,458,537 -0.28(-2.47%)
Dec 24, 2015 11.24 11.30 11.30 11.30 4,163,045 +0.07(+0.58%)
Dec 23, 2015 10.51 11.24 10.49 11.24 10,934,387 +1.07(+10.49%)
Dec 22, 2015 9.940 10.92 9.940 10.17 18,581,344 +0.07(+0.69%)
Dec 21, 2015 9.162 10.13 9.066 10.10 13,704,734 +0.83(+9.00%)
Dec 18, 2015 9.526 9.833 8.913 9.265 13,288,586 -0.27(-2.79%)
Dec 17, 2015 9.740 9.940 9.386 9.530 10,947,403 -0.27(-2.71%)
Dec 16, 2015 9.162 10.02 9.069 9.796 12,826,516 +0.54(+5.79%)
Dec 15, 2015 9.027 9.344 8.948 9.260 8,745,071 +0.36(+4.09%)
Dec 14, 2015 9.116 9.372 8.696 8.896 13,258,167 -0.57(-6.01%)
Dec 11, 2015 9.973 10.11 9.260 9.465 14,273,451 -0.79(-7.72%)
Dec 10, 2015 10.31 10.68 9.968 10.26 12,130,321 -0.13(-1.26%)
Dec 09, 2015 9.577 10.65 9.572 10.39 15,465,377 +0.85(+8.89%)
Dec 08, 2015 8.468 9.731 8.379 9.540 22,309,738 +0.82(+9.35%)
Dec 07, 2015 9.367 9.526 8.311 8.724 21,834,336 -1.14(-11.53%)
Dec 04, 2015 10.19 10.36 9.414 9.861 13,708,815 -0.53(-5.07%)
Dec 03, 2015 11.10 11.18 10.31 10.39 9,530,818 -0.70(-6.30%)
Dec 02, 2015 11.29 11.40 10.92 11.09 27,281,608 -0.41(-3.53%)
Dec 01, 2015 11.49 11.53 11.14 11.49 7,587,505 -0.06(-0.48%)
Nov 30, 2015 11.11 11.64 10.97 11.55 8,007,157 +0.42(+3.81%)
Nov 27, 2015 11.11 11.22 11.00 11.12 1,181,849 -0.07(-0.67%)
Nov 25, 2015 11.19 11.20 11.20 11.20 4,299,946 -0.08(-0.70%)
Nov 24, 2015 11.23 11.51 11.12 11.28 6,151,895 +0.07(+0.62%)
Nov 23, 2015 11.07 11.41 10.77 11.21 6,432,719 +0.07(+0.63%)
Nov 20, 2015 11.80 11.80 10.96 11.14 8,896,651 -0.58(-4.97%)
Nov 19, 2015 11.73 11.82 11.58 11.72 8,926,868 -0.06(-0.48%)
Nov 18, 2015 12.25 12.50 11.65 11.78 6,506,895 -0.49(-3.99%)
Nov 17, 2015 12.34 12.55 12.11 12.27 4,592,808 -0.21(-1.68%)
Nov 16, 2015 12.00 12.51 11.87 12.48 8,006,396 +0.47(+3.92%)
Nov 13, 2015 12.36 12.36 11.60 12.00 8,652,214 -0.08(-0.66%)
Nov 12, 2015 12.40 12.52 12.00 12.08 7,880,245 -0.56(-4.42%)
Nov 11, 2015 13.03 13.05 12.35 12.64 7,823,113 -0.36(-2.79%)
Nov 10, 2015 12.99 13.30 12.90 13.01 3,391,039 -0.11(-0.85%)
Nov 09, 2015 13.28 13.50 12.96 13.12 6,530,919 -0.14(-1.02%)
Nov 06, 2015 13.12 13.69 12.96 13.25 7,524,308 -0.06(-0.42%)
Nov 05, 2015 13.39 13.71 12.96 13.31 10,579,853 -0.30(-2.23%)
Nov 04, 2015 14.88 15.10 13.49 13.61 19,183,026 -1.75(-11.40%)
Nov 03, 2015 14.66 15.38 14.66 15.37 5,985,792 +0.71(+4.87%)
Nov 02, 2015 14.54 15.11 14.54 14.65 3,591,392 -0.13(-0.88%)
Oct 30, 2015 14.75 14.99 14.44 14.78 4,144,561 +0.04(+0.25%)
Oct 29, 2015 14.14 14.84 14.14 14.75 3,732,941 +0.49(+3.43%)
Oct 28, 2015 13.65 14.42 13.62 14.26 5,116,762 +0.60(+4.40%)
Oct 27, 2015 13.65 13.73 13.32 13.65 7,750,159 -0.07(-0.50%)
Oct 26, 2015 14.27 14.31 13.68 13.72 4,341,561 -0.53(-3.74%)
Oct 23, 2015 14.34 14.51 14.09 14.26 3,508,084 -0.07(-0.51%)
Oct 22, 2015 14.30 14.38 13.98 14.33 4,630,091 -0.10(-0.69%)
Oct 21, 2015 14.89 14.98 14.41 14.43 4,847,134 -0.47(-3.18%)
Oct 20, 2015 14.66 14.92 14.59 14.90 2,660,366 +0.15(+1.05%)
Oct 19, 2015 14.79 14.85 14.56 14.75 2,972,458 -0.24(-1.61%)
Oct 16, 2015 14.78 14.99 14.56 14.99 5,619,122 +0.36(+2.43%)
Oct 15, 2015 14.62 14.76 14.51 14.63 4,814,835 -0.05(-0.31%)
Oct 14, 2015 14.47 14.77 14.13 14.68 6,484,554 +0.25(+1.70%)
Oct 13, 2015 14.73 14.80 14.38 14.43 5,753,509 -0.33(-2.25%)
Oct 12, 2015 15.35 15.43 14.68 14.77 6,906,918 -0.52(-3.42%)
Oct 09, 2015 15.57 15.81 15.16 15.29 4,401,477 -0.20(-1.29%)
Oct 08, 2015 14.97 15.61 14.71 15.49 7,616,024 +0.42(+2.78%)
Oct 07, 2015 15.18 15.45 14.89 15.07 4,600,998 +0.09(+0.58%)
Oct 06, 2015 15.34 15.69 14.95 14.98 5,376,158 -0.38(-2.49%)
Oct 05, 2015 15.36 15.92 15.29 15.37 5,251,796 +0.02(+0.15%)
Oct 02, 2015 14.46 15.63 14.27 15.34 9,485,766 +0.78(+5.38%)
Oct 01, 2015 14.01 14.67 13.89 14.56 8,369,372 +0.73(+5.30%)
Sep 30, 2015 12.43 14.16 12.43 13.83 14,369,929 +1.56(+12.73%)
Sep 29, 2015 12.67 12.95 12.16 12.27 12,124,463 -0.41(-3.23%)
Sep 28, 2015 13.45 13.54 12.63 12.68 10,420,017 -0.90(-6.61%)
Sep 25, 2015 13.70 13.96 13.43 13.57 3,603,972 -0.11(-0.83%)
Sep 24, 2015 13.45 13.72 13.04 13.69 9,222,088 +0.12(+0.91%)
Sep 23, 2015 14.28 14.40 13.54 13.56 5,661,367 -0.77(-5.37%)
Sep 22, 2015 14.55 14.56 14.28 14.33 3,751,320 -0.38(-2.60%)
Sep 21, 2015 14.68 14.84 14.59 14.72 5,704,018 +0.10(+0.69%)
Sep 18, 2015 14.56 14.69 14.36 14.62 10,552,128 -0.17(-1.14%)
Sep 17, 2015 14.36 14.92 14.30 14.78 4,443,447 +0.41(+2.82%)
Sep 16, 2015 14.34 14.46 14.17 14.38 4,900,122 +0.16(+1.12%)
Sep 15, 2015 14.41 14.60 14.18 14.22 7,727,810 -0.17(-1.20%)
Sep 14, 2015 14.70 14.82 14.34 14.39 5,438,722 -0.33(-2.23%)
Sep 11, 2015 15.27 15.27 14.69 14.72 7,435,501 -0.85(-5.47%)
Sep 10, 2015 15.54 15.70 15.37 15.57 2,627,090 +0.04(+0.26%)
Sep 09, 2015 16.04 16.34 15.51 15.53 3,283,047 -0.51(-3.15%)
Sep 08, 2015 16.04 16.16 15.89 16.04 2,217,948 +0.10(+0.63%)
Sep 04, 2015 15.93 15.94 15.94 15.94 3,306,127 -0.08(-0.48%)
Sep 03, 2015 16.00 16.37 15.90 16.01 2,525,575 +0.11(+0.72%)
Sep 02, 2015 15.97 16.25 15.53 15.90 3,193,350 +0.05(+0.32%)
Sep 01, 2015 16.12 16.32 15.77 15.85 3,784,447 -0.56(-3.44%)
Aug 31, 2015 15.98 16.53 15.72 16.41 4,109,047 +0.25(+1.55%)
Aug 28, 2015 16.15 16.34 15.88 16.16 4,074,305 +0.25(+1.60%)
Aug 27, 2015 15.39 16.11 15.32 15.91 3,950,070 +0.78(+5.18%)
Aug 26, 2015 14.79 15.13 14.48 15.12 5,004,878 +0.47(+3.20%)
Aug 25, 2015 15.02 15.14 14.66 14.66 4,047,804 +0.25(+1.71%)
Aug 24, 2015 13.95 15.00 13.68 14.41 9,131,634 -0.53(-3.53%)
Aug 21, 2015 15.11 15.29 14.94 14.94 6,517,466 -0.30(-2.00%)
Aug 20, 2015 15.47 15.85 15.20 15.24 4,456,465 -0.32(-2.08%)
Aug 19, 2015 15.78 15.97 15.17 15.57 4,439,960 -0.41(-2.59%)
Aug 18, 2015 16.26 16.32 15.76 15.98 3,531,749 -0.38(-2.31%)
Aug 17, 2015 16.31 16.67 16.24 16.36 3,100,039 +0.05(+0.28%)
Aug 14, 2015 16.24 16.60 16.17 16.31 2,626,066 +0.14(+0.87%)
Aug 13, 2015 15.78 16.71 15.54 16.17 3,372,467 -0.57(-3.42%)
Aug 12, 2015 16.08 16.77 16.06 16.75 5,067,696 +0.51(+3.14%)
Aug 11, 2015 16.64 16.64 15.55 16.24 7,148,170 -0.47(-2.83%)
Aug 10, 2015 16.11 16.83 15.79 16.71 8,290,487 +0.61(+3.79%)
Aug 07, 2015 15.65 16.25 15.58 16.10 8,048,910 +0.20(+1.29%)
Aug 06, 2015 15.72 16.29 14.81 15.89 17,489,170 -0.47(-2.87%)
Aug 05, 2015 17.98 18.04 15.30 16.36 23,834,372 -1.93(-10.57%)
Aug 04, 2015 18.69 18.96 18.17 18.30 3,470,117 -0.41(-2.19%)
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.