Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plains All American Pipeline LP (NQ: PAA )

17.01 +0.10 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Jan 31, 2023 11.31 11.35 11.08 11.34 5,617,606 +0.05(+0.40%)
Jan 30, 2023 11.48 11.54 11.27 11.30 7,399,981 -0.26(-2.23%)
Jan 27, 2023 11.39 11.57 11.36 11.55 13,861,841 +0.16(+1.41%)
Jan 26, 2023 11.22 11.39 11.16 11.39 5,644,407 +0.24(+2.16%)
Jan 25, 2023 11.00 11.17 10.97 11.15 6,272,236 +0.09(+0.81%)
Jan 24, 2023 10.98 11.12 10.84 11.06 5,547,187 +0.09(+0.81%)
Jan 23, 2023 10.91 11.10 10.87 10.97 6,290,963 +0.15(+1.40%)
Jan 20, 2023 10.89 10.96 10.76 10.82 5,522,402 +0.03(+0.25%)
Jan 19, 2023 10.80 10.91 10.71 10.80 6,715,495 +0.00(+0.00%)
Jan 18, 2023 10.89 10.97 10.72 10.80 4,799,641 +0.04(+0.33%)
Jan 17, 2023 10.84 10.88 10.71 10.76 4,878,868 +0.00(+0.00%)
Jan 13, 2023 10.80 10.83 10.71 10.76 3,155,938 -0.04(-0.33%)
Jan 12, 2023 10.84 10.85 10.72 10.80 6,229,336 +0.09(+0.83%)
Jan 11, 2023 10.74 10.79 10.56 10.71 4,757,461 +0.04(+0.42%)
Jan 10, 2023 10.70 10.74 10.57 10.66 3,988,104 +0.02(+0.17%)
Jan 09, 2023 10.67 10.77 10.60 10.64 3,285,467 +0.04(+0.34%)
Jan 06, 2023 10.47 10.64 10.46 10.61 3,909,910 +0.26(+2.50%)
Jan 05, 2023 10.29 10.35 10.17 10.35 3,973,798 +0.05(+0.52%)
Jan 04, 2023 10.30 10.42 10.19 10.30 2,146,029 +0.00(+0.00%)
Jan 03, 2023 10.49 10.53 10.17 10.30 3,014,678 -0.19(-1.79%)
Dec 30, 2022 10.39 10.49 10.29 10.48 3,054,915 +0.04(+0.34%)
Dec 29, 2022 10.20 10.46 10.17 10.45 2,269,266 +0.17(+1.65%)
Dec 28, 2022 10.43 10.48 10.19 10.28 3,714,157 -0.21(-1.96%)
Dec 27, 2022 10.44 10.52 10.39 10.48 3,249,119 +0.04(+0.43%)
Dec 23, 2022 10.15 10.47 10.14 10.44 3,813,757 +0.32(+3.17%)
Dec 22, 2022 10.23 10.28 9.949 10.12 5,343,511 -0.17(-1.65%)
Dec 21, 2022 10.22 10.31 10.15 10.29 4,047,382 +0.17(+1.67%)
Dec 20, 2022 10.15 10.25 10.07 10.12 3,551,277 -0.06(-0.61%)
Dec 19, 2022 10.29 10.40 10.10 10.18 6,209,818 -0.12(-1.13%)
Dec 16, 2022 10.26 10.31 10.09 10.30 14,530,949 -0.12(-1.20%)
Dec 15, 2022 10.39 10.44 10.24 10.42 8,196,153 -0.05(-0.51%)
Dec 14, 2022 10.62 10.62 10.27 10.47 5,194,522 -0.10(-0.93%)
Dec 13, 2022 10.55 10.64 10.39 10.57 5,086,476 +0.12(+1.19%)
Dec 12, 2022 10.24 10.47 10.17 10.45 5,626,874 +0.25(+2.45%)
Dec 09, 2022 10.39 10.46 10.14 10.20 6,169,856 -0.23(-2.22%)
Dec 08, 2022 10.64 10.70 10.42 10.43 5,165,552 -0.07(-0.68%)
Dec 07, 2022 10.61 10.68 10.47 10.50 4,733,258 -0.13(-1.26%)
Dec 06, 2022 10.84 10.98 10.58 10.64 7,756,479 -0.21(-1.97%)
Dec 05, 2022 10.96 11.02 10.75 10.85 6,657,753 -0.06(-0.57%)
Dec 02, 2022 10.83 10.93 10.81 10.91 3,417,706 +0.02(+0.16%)
Dec 01, 2022 11.08 11.20 10.88 10.89 6,685,936 -0.18(-1.61%)
Nov 30, 2022 11.06 11.16 10.90 11.07 7,994,270 +0.01(+0.08%)
Nov 29, 2022 10.92 11.08 10.85 11.06 4,865,469 +0.27(+2.48%)
Nov 28, 2022 10.74 10.86 10.68 10.80 3,897,014 -0.14(-1.30%)
Nov 25, 2022 10.96 11.03 10.91 10.94 1,920,937 +0.00(+0.00%)
Nov 23, 2022 10.93 10.99 10.85 10.94 3,093,431 -0.13(-1.21%)
Nov 22, 2022 10.90 11.15 10.81 11.07 3,634,614 +0.24(+2.22%)
Nov 21, 2022 10.72 10.85 10.50 10.83 7,127,415 -0.17(-1.54%)
Nov 18, 2022 10.70 11.00 10.65 11.00 2,876,365 +0.14(+1.31%)
Nov 17, 2022 10.71 10.89 10.64 10.86 6,908,285 -0.01(-0.08%)
Nov 16, 2022 11.05 11.06 10.73 10.87 4,080,157 -0.11(-0.98%)
Nov 15, 2022 10.96 11.37 10.91 10.97 6,170,670 +0.07(+0.65%)
Nov 14, 2022 10.95 11.18 10.90 10.90 5,951,452 -0.08(-0.73%)
Nov 11, 2022 11.21 11.25 10.94 10.98 7,204,166 -0.09(-0.80%)
Nov 10, 2022 11.07 11.10 10.92 11.07 5,090,594 +0.21(+1.89%)
Nov 09, 2022 11.17 11.17 10.84 10.87 8,652,232 -0.37(-3.33%)
Nov 08, 2022 11.28 11.32 11.18 11.24 4,516,344 +0.01(+0.08%)
Nov 07, 2022 11.28 11.28 11.12 11.23 3,750,716 +0.09(+0.80%)
Nov 04, 2022 11.25 11.34 11.10 11.14 5,886,568 +0.07(+0.64%)
Nov 03, 2022 10.80 11.32 10.79 11.07 7,852,801 +0.29(+2.73%)
Nov 02, 2022 10.88 10.78 10.78 7,868,285 -0.12(-1.14%)
Nov 01, 2022 10.75 11.00 10.75 10.90 9,734,633 +0.23(+2.17%)
Oct 31, 2022 10.59 10.75 10.52 10.67 7,139,577 +0.08(+0.76%)
Oct 28, 2022 10.63 10.72 10.40 10.59 7,869,349 -0.00(-0.02%)
Oct 27, 2022 10.51 10.71 10.51 10.59 5,312,234 +0.13(+1.26%)
Oct 26, 2022 10.44 10.50 10.29 10.46 7,272,590 +0.08(+0.76%)
Oct 25, 2022 10.36 10.41 10.26 10.38 5,344,581 +0.03(+0.25%)
Oct 24, 2022 10.38 10.47 10.32 10.36 4,738,896 +0.03(+0.25%)
Oct 21, 2022 10.30 10.40 10.14 10.33 4,977,065 +0.11(+1.11%)
Oct 20, 2022 10.39 10.41 10.20 10.22 5,352,099 -0.04(-0.34%)
Oct 19, 2022 10.13 10.32 10.13 10.25 4,039,764 +0.04(+0.34%)
Oct 18, 2022 9.989 10.22 9.980 10.22 17,537,336 +0.25(+2.55%)
Oct 17, 2022 9.857 10.03 9.805 9.962 5,258,566 +0.27(+2.80%)
Oct 14, 2022 9.866 9.927 9.691 9.691 4,494,643 -0.22(-2.21%)
Oct 13, 2022 9.604 9.989 9.525 9.910 6,234,020 +0.18(+1.80%)
Oct 12, 2022 9.709 9.805 9.630 9.735 6,348,099 -0.03(-0.27%)
Oct 11, 2022 9.455 9.857 9.345 9.761 6,847,533 +0.21(+2.20%)
Oct 10, 2022 9.717 9.884 9.537 9.551 5,136,767 -0.18(-1.89%)
Oct 07, 2022 9.892 9.901 9.700 9.735 3,362,223 -0.12(-1.24%)
Oct 06, 2022 9.866 10.02 9.739 9.857 4,946,199 -0.07(-0.71%)
Oct 05, 2022 9.875 10.01 9.612 9.927 7,112,444 +0.01(+0.09%)
Oct 04, 2022 9.647 9.954 9.621 9.919 4,025,170 +0.35(+3.66%)
Oct 03, 2022 9.533 9.665 9.455 9.569 6,485,968 +0.36(+3.90%)
Sep 30, 2022 9.183 9.393 9.105 9.210 5,145,978 -0.02(-0.19%)
Sep 29, 2022 9.201 9.245 8.921 9.227 9,894,260 -0.06(-0.66%)
Sep 28, 2022 8.999 9.306 8.954 9.288 4,957,006 +0.35(+3.92%)
Sep 27, 2022 9.070 9.236 8.903 8.938 11,519,384 +0.03(+0.29%)
Sep 26, 2022 9.218 9.288 8.912 8.912 7,410,105 -0.41(-4.41%)
Sep 23, 2022 9.779 9.779 9.113 9.323 10,777,823 -0.68(-6.82%)
Sep 22, 2022 10.44 10.45 9.967 10.01 6,881,747 -0.28(-2.72%)
Sep 21, 2022 10.54 10.59 10.29 10.29 4,924,507 -0.11(-1.09%)
Sep 20, 2022 10.42 10.42 10.25 10.40 4,032,795 -0.04(-0.34%)
Sep 19, 2022 10.16 10.45 10.09 10.44 3,129,903 +0.06(+0.59%)
Sep 16, 2022 10.68 10.68 10.30 10.37 9,465,246 -0.38(-3.50%)
Sep 15, 2022 10.63 10.90 10.61 10.75 8,568,183 -0.07(-0.65%)
Sep 14, 2022 10.51 10.83 10.49 10.82 7,674,847 +0.42(+4.04%)
Sep 13, 2022 10.41 10.57 10.38 10.40 6,134,857 -0.20(-1.90%)
Sep 12, 2022 10.51 10.63 10.46 10.60 4,581,244 +0.14(+1.34%)
Sep 09, 2022 10.35 10.51 10.31 10.46 4,791,113 +0.26(+2.58%)
Sep 08, 2022 10.12 10.22 9.980 10.20 4,366,406 +0.08(+0.78%)
Sep 07, 2022 10.08 10.15 9.954 10.12 5,445,411 -0.09(-0.86%)
Sep 06, 2022 10.44 10.52 10.16 10.21 8,306,056 -0.16(-1.52%)
Sep 02, 2022 10.36 10.46 10.13 10.37 2,763,377 +0.21(+2.07%)
Sep 01, 2022 10.15 10.23 10.03 10.15 3,547,087 -0.13(-1.28%)
Aug 31, 2022 10.17 10.41 10.09 10.29 5,930,267 -0.07(-0.68%)
Aug 30, 2022 10.64 10.64 10.34 10.36 6,323,202 -0.39(-3.59%)
Aug 29, 2022 10.72 11.00 10.65 10.74 6,785,413 +0.01(+0.08%)
Aug 26, 2022 10.79 10.89 10.68 10.73 5,759,533 -0.08(-0.73%)
Aug 25, 2022 10.80 10.81 10.60 10.81 6,759,891 +0.07(+0.65%)
Aug 24, 2022 10.66 10.83 10.64 10.74 4,987,551 +0.09(+0.82%)
Aug 23, 2022 10.19 10.84 10.18 10.65 6,467,839 +0.47(+4.64%)
Aug 22, 2022 10.26 10.29 10.06 10.18 2,186,185 -0.06(-0.56%)
Aug 19, 2022 10.30 10.42 10.21 10.24 2,465,838 -0.18(-1.72%)
Aug 18, 2022 10.18 10.44 10.15 10.42 2,718,333 +0.34(+3.39%)
Aug 17, 2022 10.22 10.27 10.01 10.08 4,038,494 -0.18(-1.71%)
Aug 16, 2022 10.25 10.28 10.15 10.25 3,179,326 +0.12(+1.21%)
Aug 15, 2022 10.10 10.17 9.945 10.13 7,817,607 -0.08(-0.77%)
Aug 12, 2022 10.16 10.27 10.07 10.21 4,921,204 +0.09(+0.87%)
Aug 11, 2022 10.02 10.22 9.997 10.12 5,000,371 +0.25(+2.48%)
Aug 10, 2022 9.892 9.980 9.726 9.875 3,719,972 +0.04(+0.36%)
Aug 09, 2022 9.744 9.910 9.678 9.840 4,341,946 +0.12(+1.26%)
Aug 08, 2022 9.822 9.892 9.586 9.717 6,162,964 -0.09(-0.89%)
Aug 05, 2022 9.498 9.932 9.385 9.805 6,854,125 +0.17(+1.73%)
Aug 04, 2022 9.735 9.849 9.525 9.639 9,652,437 +0.11(+1.19%)
Aug 03, 2022 9.551 9.612 9.463 9.525 4,557,004 +0.01(+0.09%)
Aug 02, 2022 9.595 9.717 9.385 9.516 5,644,775 -0.09(-0.91%)
Aug 01, 2022 9.490 9.630 9.341 9.604 6,045,941 -0.06(-0.63%)
Jul 29, 2022 9.700 9.836 9.634 9.665 13,556,326 +0.04(+0.36%)
Jul 28, 2022 9.420 9.647 9.323 9.630 8,514,486 +0.19(+2.02%)
Jul 27, 2022 9.285 9.525 9.199 9.439 8,772,947 +0.21(+2.23%)
Jul 26, 2022 9.362 9.474 9.182 9.233 4,142,165 -0.06(-0.65%)
Jul 25, 2022 9.113 9.336 9.062 9.293 3,475,138 +0.27(+3.04%)
Jul 22, 2022 9.130 9.345 8.963 9.019 3,242,125 -0.16(-1.78%)
Jul 21, 2022 9.130 9.199 8.972 9.182 2,690,178 -0.15(-1.65%)
Jul 20, 2022 9.165 9.354 9.045 9.336 3,824,874 +0.12(+1.30%)
Jul 19, 2022 9.088 9.251 8.993 9.216 4,401,647 +0.27(+2.97%)
Jul 18, 2022 8.882 9.002 8.856 8.950 4,067,606 +0.27(+3.06%)
Jul 15, 2022 8.693 8.719 8.470 8.684 2,800,597 +0.23(+2.74%)
Jul 14, 2022 8.478 8.495 8.135 8.453 4,793,956 -0.16(-1.89%)
Jul 13, 2022 8.401 8.633 8.358 8.616 3,512,006 +0.11(+1.31%)
Jul 12, 2022 8.547 8.637 8.401 8.504 3,420,086 -0.21(-2.46%)
Jul 11, 2022 8.598 8.804 8.521 8.719 4,710,345 -0.02(-0.20%)
Jul 08, 2022 8.650 8.869 8.594 8.736 6,531,245 +0.18(+2.11%)
Jul 07, 2022 8.418 8.667 8.418 8.556 4,672,370 +0.33(+3.96%)
Jul 06, 2022 8.264 8.341 7.809 8.229 5,788,166 -0.08(-0.93%)
Jul 05, 2022 8.495 8.547 7.989 8.307 7,952,652 -0.36(-4.16%)
Jul 01, 2022 8.461 8.684 8.238 8.667 5,378,908 +0.24(+2.85%)
Jun 30, 2022 8.392 8.547 8.341 8.427 5,346,547 -0.10(-1.21%)
Jun 29, 2022 8.693 8.787 8.478 8.530 6,435,795 -0.11(-1.29%)
Jun 28, 2022 8.847 9.002 8.564 8.641 6,801,583 -0.05(-0.59%)
Jun 27, 2022 8.719 8.779 8.568 8.693 6,367,934 +0.18(+2.12%)
Jun 24, 2022 8.324 8.590 8.320 8.513 6,480,498 +0.28(+3.44%)
Jun 23, 2022 8.470 8.525 8.114 8.229 6,981,934 -0.15(-1.74%)
Jun 22, 2022 8.350 8.513 8.332 8.375 8,872,575 -0.36(-4.13%)
Jun 21, 2022 8.556 8.800 8.478 8.736 7,182,279 +0.40(+4.84%)
Jun 17, 2022 8.658 8.736 8.187 8.332 15,960,188 -0.30(-3.48%)
Jun 16, 2022 8.796 8.877 8.607 8.633 13,067,780 -0.32(-3.55%)
Jun 15, 2022 9.216 9.302 8.899 8.950 6,813,296 -0.18(-1.97%)
Jun 14, 2022 9.405 9.504 9.096 9.130 6,326,808 -0.10(-1.12%)
Jun 13, 2022 9.568 9.620 9.208 9.233 7,429,484 -0.57(-5.86%)
Jun 10, 2022 9.971 10.04 9.757 9.808 4,228,849 -0.30(-2.97%)
Jun 09, 2022 10.01 10.13 9.954 10.11 3,362,372 +0.05(+0.51%)
Jun 08, 2022 10.30 10.30 9.997 10.06 4,460,318 -0.22(-2.17%)
Jun 07, 2022 10.02 10.28 9.963 10.28 4,690,818 +0.19(+1.87%)
Jun 06, 2022 10.19 10.24 10.06 10.09 4,084,375 -0.09(-0.84%)
Jun 03, 2022 10.07 10.28 10.01 10.18 6,749,079 +0.10(+1.02%)
Jun 02, 2022 9.971 10.15 9.917 10.07 3,663,997 +0.03(+0.26%)
Jun 01, 2022 9.826 10.17 9.774 10.05 7,120,549 +0.27(+2.81%)
May 31, 2022 9.980 9.997 9.731 9.774 7,205,771 -0.08(-0.78%)
May 27, 2022 9.774 9.989 9.637 9.851 4,214,590 +0.14(+1.41%)
May 26, 2022 9.654 9.765 9.585 9.714 4,727,417 +0.10(+1.07%)
May 25, 2022 9.354 9.620 9.319 9.611 4,896,263 +0.26(+2.75%)
May 24, 2022 9.371 9.431 9.186 9.354 3,709,390 -0.13(-1.36%)
May 23, 2022 9.354 9.508 9.268 9.482 6,841,906 +0.21(+2.31%)
May 20, 2022 9.371 9.379 9.118 9.268 3,240,813 -0.02(-0.18%)
May 19, 2022 9.199 9.379 9.122 9.285 5,089,283 -0.08(-0.82%)
May 18, 2022 9.448 9.499 9.195 9.362 5,305,541 -0.05(-0.55%)
May 17, 2022 9.268 9.439 9.199 9.414 3,839,372 +0.22(+2.43%)
May 16, 2022 9.088 9.259 9.010 9.191 4,387,634 +0.16(+1.81%)
May 13, 2022 8.890 9.118 8.890 9.027 5,688,053 +0.27(+3.04%)
May 12, 2022 8.856 8.899 8.624 8.761 7,970,657 -0.03(-0.29%)
May 11, 2022 9.045 9.242 8.761 8.787 6,547,017 -0.11(-1.25%)
May 10, 2022 9.027 9.156 8.641 8.899 8,737,004 -0.03(-0.29%)
May 09, 2022 9.233 9.302 8.856 8.925 11,932,951 -0.45(-4.76%)
May 06, 2022 9.396 9.465 9.212 9.371 4,186,580 -0.01(-0.09%)
May 05, 2022 9.362 9.701 9.216 9.379 10,726,936 -0.15(-1.62%)
May 04, 2022 9.336 9.534 9.139 9.534 5,623,354 +0.33(+3.64%)
May 03, 2022 8.925 9.233 8.916 9.199 4,758,577 +0.28(+3.18%)
May 02, 2022 8.847 8.985 8.736 8.916 5,708,188 +0.03(+0.29%)
Apr 29, 2022 9.225 9.268 8.856 8.890 5,901,772 -0.29(-3.18%)
Apr 28, 2022 9.088 9.251 8.873 9.182 4,876,370 +0.17(+1.88%)
Apr 27, 2022 9.097 9.113 8.912 9.012 5,835,629 +0.02(+0.19%)
Apr 26, 2022 8.886 9.155 8.802 8.996 7,191,614 +0.14(+1.61%)
Apr 25, 2022 9.248 9.248 8.592 8.853 17,264,238 -0.48(-5.14%)
Apr 22, 2022 9.567 9.567 9.227 9.332 6,866,253 -0.21(-2.20%)
Apr 21, 2022 9.710 9.710 9.500 9.542 4,871,431 -0.08(-0.79%)
Apr 20, 2022 9.643 9.693 9.500 9.618 3,469,198 +0.10(+1.06%)
Apr 19, 2022 9.399 9.609 9.357 9.517 4,193,361 +0.06(+0.62%)
Apr 18, 2022 9.433 9.525 9.361 9.458 4,176,734 +0.08(+0.81%)
Apr 14, 2022 9.458 9.508 9.366 9.382 3,440,776 -0.13(-1.33%)
Apr 13, 2022 9.593 9.643 9.357 9.508 4,580,249 +0.01(+0.09%)
Apr 12, 2022 9.374 9.559 9.357 9.500 6,108,854 +0.27(+2.91%)
Apr 11, 2022 9.290 9.357 9.130 9.231 4,039,812 -0.14(-1.52%)
Apr 08, 2022 9.332 9.408 9.139 9.374 5,794,057 +0.04(+0.45%)
Apr 07, 2022 9.239 9.382 9.004 9.332 6,522,232 +0.18(+1.93%)
Apr 06, 2022 9.105 9.239 9.013 9.155 5,603,081 +0.08(+0.93%)
Apr 05, 2022 9.214 9.315 8.987 9.071 7,166,071 -0.17(-1.82%)
Apr 04, 2022 9.290 9.315 9.080 9.239 5,682,735 +0.08(+0.92%)
Apr 01, 2022 9.055 9.235 9.055 9.155 5,412,706 +0.11(+1.21%)
Mar 31, 2022 9.038 9.273 8.937 9.046 6,019,604 -0.06(-0.65%)
Mar 30, 2022 9.231 9.349 9.042 9.105 4,649,631 -0.07(-0.73%)
Mar 29, 2022 9.097 9.206 8.970 9.172 6,589,580 -0.01(-0.09%)
Mar 28, 2022 9.508 9.508 9.053 9.181 7,795,945 -0.34(-3.62%)
Mar 25, 2022 9.298 9.551 9.265 9.525 5,065,847 +0.23(+2.44%)
Mar 24, 2022 9.097 9.340 9.097 9.298 3,856,274 +0.18(+2.03%)
Mar 23, 2022 9.105 9.206 9.046 9.113 3,840,111 +0.11(+1.21%)
Mar 22, 2022 9.155 9.160 8.912 9.004 5,969,458 -0.12(-1.29%)
Mar 21, 2022 9.012 9.214 8.983 9.122 6,432,806 +0.28(+3.14%)
Mar 18, 2022 9.046 9.063 8.790 8.844 9,816,753 -0.21(-2.32%)
Mar 17, 2022 9.004 9.105 8.895 9.055 4,572,073 +0.19(+2.18%)
Mar 16, 2022 8.903 9.004 8.743 8.861 6,534,148 -0.03(-0.38%)
Mar 15, 2022 8.718 8.912 8.563 8.895 6,485,556 +0.03(+0.28%)
Mar 14, 2022 9.038 9.038 8.668 8.870 9,018,658 -0.21(-2.31%)
Mar 11, 2022 9.450 9.542 9.055 9.080 5,576,174 -0.34(-3.57%)
Mar 10, 2022 9.097 9.466 9.097 9.416 6,717,420 +0.31(+3.42%)
Mar 09, 2022 9.382 9.416 9.004 9.105 8,184,768 -0.40(-4.24%)
Mar 08, 2022 9.248 9.904 9.231 9.508 23,361,808 +0.40(+4.43%)
Mar 07, 2022 9.256 9.601 8.996 9.105 8,892,468 -0.03(-0.28%)
Mar 04, 2022 9.164 9.189 8.979 9.130 5,045,287 -0.02(-0.18%)
Mar 03, 2022 9.105 9.252 9.055 9.147 7,657,161 -0.08(-0.91%)
Mar 02, 2022 9.055 9.256 8.987 9.231 7,637,821 +0.31(+3.49%)
Mar 01, 2022 8.870 8.962 8.748 8.920 5,484,015 +0.03(+0.38%)
Feb 28, 2022 8.592 8.891 8.508 8.886 13,797,548 +0.34(+4.04%)
Feb 25, 2022 8.449 8.579 8.407 8.542 8,314,311 +0.14(+1.70%)
Feb 24, 2022 8.542 8.617 8.092 8.399 11,706,279 -0.10(-1.19%)
Feb 23, 2022 8.458 8.525 8.226 8.500 8,861,322 +0.13(+1.61%)
Feb 22, 2022 8.533 8.659 8.197 8.365 10,029,394 -0.15(-1.78%)
Feb 18, 2022 8.516 0 -0.06(-0.69%)
Feb 17, 2022 8.844 8.852 8.550 8.575 7,820,444 -0.26(-2.95%)
Feb 16, 2022 8.945 9.164 8.828 8.836 5,779,903 -0.10(-1.13%)
Feb 15, 2022 8.895 8.991 8.752 8.937 6,812,853 -0.05(-0.56%)
Feb 14, 2022 9.168 9.168 8.924 8.987 6,902,254 -0.10(-1.11%)
Feb 11, 2022 9.055 9.244 8.979 9.088 11,313,737 +0.21(+2.37%)
Feb 10, 2022 9.374 9.433 8.802 8.878 19,427,216 -0.89(-9.12%)
Feb 09, 2022 9.811 9.904 9.668 9.769 5,806,699 -0.24(-2.35%)
Feb 08, 2022 10.04 10.09 9.685 10.00 7,507,771 -0.06(-0.59%)
Feb 07, 2022 10.00 10.15 9.895 10.06 6,382,620 -0.04(-0.42%)
Feb 04, 2022 9.904 10.17 9.799 10.11 7,091,179 +0.24(+2.47%)
Feb 03, 2022 9.576 9.862 9.862 6,136,317 +0.11(+1.12%)
Feb 02, 2022 9.601 9.769 9.429 9.752 9,486,541 +0.24(+2.56%)
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.