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, 2018 15.11 15.11 15.11 0 +0.01(+0.08%)
Aug 30, 2018 15.18 15.18 14.88 15.10 2,333,162 -0.12(-0.80%)
Aug 29, 2018 15.25 15.29 15.03 15.22 3,971,973 -0.07(-0.45%)
Aug 28, 2018 15.46 15.55 15.17 15.29 5,894,640 -0.25(-1.64%)
Aug 27, 2018 15.72 15.73 15.39 15.54 4,203,038 -0.16(-0.99%)
Aug 24, 2018 15.76 15.76 15.48 15.70 3,226,240 +0.01(+0.04%)
Aug 23, 2018 15.94 15.94 15.69 15.69 2,845,953 -0.25(-1.56%)
Aug 22, 2018 15.76 15.96 15.59 15.94 4,335,986 +0.20(+1.25%)
Aug 21, 2018 15.87 15.92 15.67 15.74 3,765,463 -0.04(-0.26%)
Aug 20, 2018 15.67 15.83 15.61 15.78 5,074,202 +0.12(+0.78%)
Aug 17, 2018 15.59 15.73 15.55 15.66 2,599,698 +0.13(+0.86%)
Aug 16, 2018 15.29 15.80 15.22 15.53 4,260,755 +0.32(+2.09%)
Aug 15, 2018 15.39 15.43 15.14 15.21 4,680,271 -0.29(-1.87%)
Aug 14, 2018 15.28 15.57 15.22 15.50 4,343,548 +0.29(+1.90%)
Aug 13, 2018 15.77 15.80 15.18 15.21 5,396,035 -0.56(-3.56%)
Aug 10, 2018 15.60 16.02 15.55 15.77 28,570,922 +0.25(+1.60%)
Aug 09, 2018 15.53 15.61 15.36 15.52 9,659,468 +0.06(+0.37%)
Aug 08, 2018 14.99 15.47 14.93 15.47 12,855,739 +0.98(+6.75%)
Aug 07, 2018 14.99 15.25 14.47 14.49 4,985,297 -0.46(-3.09%)
Aug 06, 2018 14.81 14.98 14.78 14.95 3,181,140 +0.19(+1.29%)
Aug 03, 2018 14.69 14.85 14.66 14.76 2,232,141 +0.08(+0.51%)
Aug 02, 2018 14.40 14.78 14.37 14.69 2,648,846 +0.20(+1.40%)
Aug 01, 2018 14.28 14.55 14.18 14.48 3,555,456 +0.15(+1.05%)
Jul 31, 2018 14.16 14.36 14.06 14.33 2,163,971 +0.14(+0.98%)
Jul 30, 2018 14.03 14.23 14.02 14.19 2,730,089 +0.27(+1.95%)
Jul 27, 2018 14.21 14.36 13.80 13.92 4,040,659 -0.27(-1.93%)
Jul 26, 2018 13.90 14.24 13.89 14.20 2,708,631 +0.27(+1.97%)
Jul 25, 2018 13.57 13.97 13.52 13.92 3,714,486 +0.26(+1.88%)
Jul 24, 2018 13.71 13.91 13.60 13.67 4,775,541 +0.02(+0.13%)
Jul 23, 2018 13.69 13.76 13.48 13.65 2,020,082 +0.03(+0.21%)
Jul 20, 2018 13.88 14.08 13.60 13.62 4,686,489 -0.22(-1.57%)
Jul 19, 2018 13.83 14.19 13.72 13.84 6,815,936 +0.35(+2.63%)
Jul 18, 2018 13.32 13.60 13.19 13.48 9,109,215 +0.34(+2.61%)
Jul 17, 2018 13.25 13.51 13.10 13.14 3,989,550 -0.23(-1.71%)
Jul 16, 2018 13.35 13.41 13.25 13.37 2,260,658 -0.07(-0.55%)
Jul 13, 2018 13.28 13.47 13.15 13.44 3,161,007 +0.18(+1.34%)
Jul 12, 2018 13.25 13.34 12.96 13.27 2,459,349 -0.02(-0.13%)
Jul 11, 2018 13.53 13.58 13.27 13.28 3,700,458 -0.35(-2.60%)
Jul 10, 2018 13.49 13.72 13.49 13.64 4,028,705 +0.19(+1.45%)
Jul 09, 2018 13.53 13.59 13.39 13.44 3,172,458 +0.06(+0.43%)
Jul 06, 2018 13.33 13.50 13.28 13.39 2,689,725 +0.05(+0.39%)
Jul 05, 2018 13.55 13.57 13.32 13.33 1,764,830 -0.09(-0.68%)
Jul 03, 2018 13.43 13.43 13.43 0 -0.04(-0.30%)
Jul 02, 2018 13.43 13.55 13.25 13.47 2,833,978 -0.04(-0.30%)
Jun 29, 2018 13.48 13.64 13.43 13.51 3,404,736 +0.09(+0.64%)
Jun 28, 2018 13.49 13.58 13.29 13.42 2,777,976 -0.05(-0.38%)
Jun 27, 2018 13.75 13.83 13.42 13.47 5,023,043 -0.19(-1.42%)
Jun 26, 2018 13.47 13.73 13.40 13.67 2,526,854 +0.25(+1.83%)
Jun 25, 2018 13.93 13.93 13.33 13.42 2,848,535 -0.58(-4.16%)
Jun 22, 2018 14.21 14.37 13.91 14.00 2,282,303 +0.19(+1.41%)
Jun 21, 2018 13.89 13.91 13.65 13.81 2,034,388 -0.17(-1.19%)
Jun 20, 2018 14.14 14.19 13.89 13.97 1,976,100 -0.07(-0.49%)
Jun 19, 2018 13.94 14.14 13.92 14.04 1,689,175 -0.05(-0.32%)
Jun 18, 2018 13.70 14.13 13.69 14.09 2,024,689 +0.26(+1.86%)
Jun 15, 2018 14.40 13.78 13.83 7,242,780 -0.57(-3.97%)
Jun 14, 2018 14.44 14.55 14.39 14.40 1,894,527 +0.03(+0.24%)
Jun 13, 2018 14.59 14.71 14.37 14.37 2,408,918 -0.21(-1.41%)
Jun 12, 2018 14.44 15.07 14.44 14.57 5,762,588 +0.12(+0.83%)
Jun 11, 2018 14.05 14.49 14.01 14.45 5,331,214 +0.38(+2.72%)
Jun 08, 2018 14.13 14.14 13.94 14.07 3,991,717 -0.05(-0.36%)
Jun 07, 2018 14.00 14.14 13.87 14.12 3,156,051 +0.22(+1.56%)
Jun 06, 2018 13.96 13.91 3,500,115 +0.21(+1.54%)
Jun 05, 2018 13.56 13.84 13.55 13.69 2,798,289 +0.07(+0.50%)
Jun 04, 2018 13.62 13.72 13.47 13.63 4,952,011 +0.08(+0.59%)
Jun 01, 2018 13.51 13.68 13.43 13.55 4,015,981 +0.12(+0.89%)
May 31, 2018 13.31 13.72 13.31 13.43 5,057,582 -0.01(-0.08%)
May 30, 2018 13.22 13.47 13.17 13.44 6,254,898 +0.30(+2.26%)
May 29, 2018 13.13 13.44 13.03 13.14 4,303,648 -0.06(-0.48%)
May 25, 2018 13.20 13.20 13.20 0 -0.12(-0.90%)
May 24, 2018 13.62 13.68 13.28 13.32 6,398,057 -0.48(-3.48%)
May 23, 2018 13.97 14.04 13.74 13.80 4,409,802 -0.29(-2.07%)
May 22, 2018 14.20 14.32 14.05 14.09 3,484,518 -0.10(-0.72%)
May 21, 2018 14.21 14.25 14.11 14.20 2,131,892 +0.04(+0.28%)
May 18, 2018 14.19 14.20 13.99 14.16 2,435,088 -0.03(-0.20%)
May 17, 2018 14.05 14.33 13.99 14.19 3,436,804 +0.23(+1.64%)
May 16, 2018 13.92 14.03 13.88 13.96 2,460,270 +0.03(+0.25%)
May 15, 2018 13.89 13.96 13.77 13.92 3,099,066 -0.02(-0.12%)
May 14, 2018 13.52 13.98 13.52 13.94 3,619,563 +0.41(+3.04%)
May 11, 2018 13.76 13.82 13.35 13.53 3,344,657 -0.23(-1.70%)
May 10, 2018 13.96 14.05 13.73 13.76 6,969,029 -0.13(-0.91%)
May 09, 2018 13.00 14.04 12.97 13.89 11,028,314 -0.13(-0.94%)
May 08, 2018 14.15 14.18 13.79 14.02 3,176,127 +0.05(+0.37%)
May 07, 2018 14.01 14.20 13.88 13.97 3,281,477 +0.06(+0.41%)
May 04, 2018 13.48 13.91 13.47 13.91 3,476,113 +0.35(+2.57%)
May 03, 2018 13.37 13.75 13.37 13.56 3,804,102 +0.11(+0.81%)
May 02, 2018 13.47 13.61 13.31 13.45 9,165,804 -0.02(-0.13%)
May 01, 2018 13.30 13.56 13.30 13.47 2,257,531 +0.04(+0.30%)
Apr 30, 2018 13.60 13.65 13.35 13.43 3,981,454 -0.19(-1.38%)
Apr 27, 2018 13.54 13.70 13.46 13.62 3,841,413 +0.06(+0.42%)
Apr 26, 2018 13.75 13.82 13.47 13.56 5,336,605 -0.15(-1.11%)
Apr 25, 2018 13.85 13.91 13.54 13.72 5,017,218 -0.25(-1.82%)
Apr 24, 2018 14.12 14.23 13.83 13.97 4,564,038 -0.25(-1.75%)
Apr 23, 2018 13.96 14.29 13.90 14.22 3,482,373 +0.30(+2.15%)
Apr 20, 2018 13.73 14.00 13.57 13.92 2,936,618 +0.20(+1.44%)
Apr 19, 2018 13.96 14.09 13.66 13.72 3,978,632 -0.17(-1.22%)
Apr 18, 2018 14.43 14.64 13.86 13.89 7,411,659 -0.43(-2.99%)
Apr 17, 2018 14.09 14.45 13.98 14.32 6,489,777 +0.28(+2.01%)
Apr 16, 2018 13.42 14.10 13.35 14.04 8,045,443 +0.60(+4.45%)
Apr 13, 2018 13.51 13.52 13.20 13.44 4,178,535 -0.03(-0.21%)
Apr 12, 2018 13.87 13.88 13.38 13.47 8,521,029 -0.39(-2.81%)
Apr 11, 2018 13.65 13.88 13.50 13.86 5,817,033 +0.14(+1.03%)
Apr 10, 2018 13.26 13.81 13.23 13.72 13,994,288 +0.59(+4.51%)
Apr 09, 2018 13.19 13.38 12.89 13.12 7,693,681 +0.16(+1.22%)
Apr 06, 2018 13.02 13.22 12.86 12.97 4,945,686 -0.10(-0.78%)
Apr 05, 2018 12.56 13.22 12.56 13.07 5,924,638 +0.54(+4.32%)
Apr 04, 2018 12.14 12.55 11.99 12.53 3,698,441 +0.16(+1.28%)
Apr 03, 2018 12.15 12.38 11.96 12.37 3,147,684 +0.27(+2.24%)
Apr 02, 2018 12.42 12.54 12.02 12.10 15,144,605 -0.33(-2.68%)
Mar 29, 2018 12.43 12.43 12.43 0 +0.24(+1.94%)
Mar 28, 2018 12.10 12.42 12.10 12.19 3,659,794 +0.00(+0.00%)
Mar 27, 2018 12.30 12.50 11.90 12.19 5,131,487 -0.10(-0.83%)
Mar 26, 2018 12.41 12.44 12.04 12.29 6,103,084 -0.06(-0.46%)
Mar 23, 2018 12.32 12.51 12.16 12.35 4,828,423 +0.07(+0.55%)
Mar 22, 2018 12.27 12.46 12.24 12.28 3,347,261 -0.12(-0.96%)
Mar 21, 2018 11.96 12.43 11.92 12.40 4,573,554 +0.49(+4.12%)
Mar 20, 2018 11.98 12.01 11.71 11.91 4,941,634 +0.03(+0.28%)
Mar 19, 2018 12.34 12.36 11.76 11.88 4,878,095 -0.51(-4.14%)
Mar 16, 2018 12.25 12.52 12.21 12.39 6,210,231 +0.25(+2.09%)
Mar 15, 2018 12.85 12.91 11.55 12.14 17,094,446 -0.70(-5.45%)
Mar 14, 2018 13.13 13.15 12.82 12.84 10,281,736 -0.26(-1.98%)
Mar 13, 2018 13.07 13.18 12.97 13.09 3,276,808 -0.01(-0.04%)
Mar 12, 2018 12.70 13.11 12.66 13.10 4,366,334 +0.42(+3.34%)
Mar 09, 2018 12.36 12.72 12.27 12.68 8,003,839 +0.43(+3.50%)
Mar 08, 2018 12.24 12.29 11.97 12.25 2,751,458 +0.05(+0.37%)
Mar 07, 2018 12.02 12.20 4,265,557 -0.34(-2.70%)
Mar 06, 2018 12.70 12.80 12.44 12.54 2,843,668 +0.06(+0.45%)
Mar 05, 2018 12.11 12.50 12.09 12.49 2,949,869 +0.35(+2.88%)
Mar 02, 2018 11.97 12.17 11.79 12.14 3,919,533 +0.10(+0.80%)
Mar 01, 2018 11.92 12.10 11.81 12.04 5,216,710 +0.14(+1.14%)
Feb 28, 2018 12.16 12.19 11.88 11.90 8,362,058 -0.19(-1.54%)
Feb 27, 2018 12.16 12.30 11.99 12.09 4,370,900 -0.12(-1.02%)
Feb 26, 2018 12.07 12.23 11.90 12.21 3,730,770 +0.22(+1.83%)
Feb 23, 2018 11.94 12.14 11.82 11.99 5,573,051 +0.16(+1.38%)
Feb 22, 2018 11.80 11.83 4,790,118 -0.24(-2.01%)
Feb 21, 2018 12.46 12.50 12.05 12.07 3,909,773 -0.38(-3.04%)
Feb 20, 2018 12.72 12.84 12.36 12.45 3,814,507 -0.17(-1.39%)
Feb 16, 2018 12.63 12.63 12.63 0 -0.09(-0.71%)
Feb 15, 2018 12.90 12.94 12.67 12.72 6,828,098 -0.12(-0.97%)
Feb 14, 2018 12.48 12.90 12.41 12.84 7,051,030 +0.21(+1.65%)
Feb 13, 2018 12.50 12.70 12.38 12.63 7,191,564 +0.19(+1.50%)
Feb 12, 2018 12.28 12.52 12.11 12.45 7,598,515 +0.30(+2.51%)
Feb 09, 2018 11.90 12.20 11.75 12.14 18,881,606 +0.33(+2.82%)
Feb 08, 2018 12.23 12.49 11.78 11.81 13,611,669 -0.24(-1.97%)
Feb 07, 2018 11.55 12.12 11.39 12.05 9,062,349 +0.44(+3.79%)
Feb 06, 2018 11.18 11.79 11.17 11.61 5,372,706 +0.19(+1.63%)
Feb 05, 2018 11.44 11.50 11.32 11.42 3,962,513 -0.10(-0.88%)
Feb 02, 2018 11.75 11.84 11.52 11.52 4,315,861 -0.34(-2.90%)
Feb 01, 2018 11.84 11.89 11.68 11.87 6,262,430 +0.03(+0.29%)
Jan 31, 2018 11.99 12.17 11.72 11.83 3,660,021 -0.16(-1.32%)
Jan 30, 2018 12.19 12.32 12.11 11.99 12,448,372 -0.31(-2.52%)
Jan 29, 2018 12.62 12.64 12.28 12.30 5,816,815 -0.38(-3.03%)
Jan 26, 2018 12.78 12.60 12.68 6,594,488 +0.02(+0.18%)
Jan 25, 2018 12.78 12.80 12.59 12.66 4,751,817 -0.05(-0.39%)
Jan 24, 2018 12.79 12.91 12.69 12.71 6,985,372 -0.04(-0.31%)
Jan 23, 2018 12.91 13.03 12.55 12.75 5,399,058 -0.08(-0.61%)
Jan 22, 2018 12.49 12.86 12.40 12.83 4,864,997 +0.31(+2.49%)
Jan 19, 2018 12.55 12.63 12.33 12.52 3,775,127 -0.05(-0.40%)
Jan 18, 2018 12.74 12.76 12.49 12.57 4,797,992 -0.18(-1.44%)
Jan 17, 2018 12.71 12.79 12.40 12.75 6,057,274 +0.01(+0.04%)
Jan 16, 2018 13.40 13.43 12.73 12.74 10,283,975 -0.59(-4.42%)
Jan 12, 2018 13.33 13.33 13.33 0 +0.21(+1.61%)
Jan 11, 2018 12.84 13.15 12.78 13.12 6,647,428 +0.35(+2.70%)
Jan 10, 2018 12.83 12.78 5,820,452 +0.19(+1.55%)
Jan 09, 2018 12.65 12.65 12.44 12.58 4,171,035 +0.04(+0.35%)
Jan 08, 2018 12.42 12.59 12.40 12.54 5,076,271 +0.13(+1.08%)
Jan 05, 2018 12.50 12.50 12.28 12.41 5,438,588 -0.03(-0.27%)
Jan 04, 2018 12.46 12.51 12.25 12.44 5,024,493 +0.04(+0.36%)
Jan 03, 2018 11.90 12.44 11.81 12.39 8,438,531 +0.55(+4.60%)
Jan 02, 2018 11.60 11.88 11.41 11.85 5,872,944 +0.36(+3.15%)
Dec 29, 2017 11.49 11.49 11.49 0 -0.08(-0.67%)
Dec 28, 2017 11.61 11.72 11.49 11.56 4,740,540 -0.06(-0.53%)
Dec 27, 2017 11.85 11.88 11.63 11.63 3,954,732 -0.22(-1.88%)
Dec 26, 2017 11.75 11.94 11.75 11.85 4,530,601 +0.09(+0.80%)
Dec 22, 2017 11.46 11.82 11.46 11.75 6,306,202 +0.11(+0.96%)
Dec 21, 2017 11.56 11.79 11.53 11.64 4,738,719 +0.03(+0.29%)
Dec 20, 2017 11.48 11.64 11.36 11.61 5,712,462 +0.16(+1.36%)
Dec 19, 2017 11.63 11.66 11.45 11.45 5,236,771 -0.18(-1.58%)
Dec 18, 2017 11.33 11.88 11.30 11.64 6,994,361 +0.35(+3.06%)
Dec 15, 2017 11.33 11.38 11.19 11.29 12,762,083 -0.04(-0.39%)
Dec 14, 2017 11.25 11.46 11.21 11.34 7,137,573 +0.08(+0.74%)
Dec 13, 2017 11.33 11.40 11.16 11.25 6,717,124 -0.07(-0.64%)
Dec 12, 2017 11.34 11.60 11.20 11.33 7,630,356 -0.03(-0.29%)
Dec 11, 2017 11.02 11.41 10.80 11.36 8,547,926 +0.35(+3.19%)
Dec 08, 2017 11.02 11.12 10.86 11.01 5,998,755 +0.03(+0.25%)
Dec 07, 2017 10.63 10.99 10.59 10.98 4,585,918 +0.30(+2.81%)
Dec 06, 2017 10.93 10.99 10.57 10.68 7,264,663 -0.31(-2.84%)
Dec 05, 2017 11.21 11.21 10.96 10.99 7,450,173 -0.25(-2.23%)
Dec 04, 2017 11.19 11.43 11.15 11.24 8,032,817 +0.02(+0.20%)
Dec 01, 2017 10.88 11.35 10.86 11.22 9,806,084 +0.37(+3.38%)
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%)
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.