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

Plains Gp Holdings LP (NY: PAGP )

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 (%)
Apr 30, 2018 17.21 17.28 16.86 16.91 1,910,920 -0.24(-1.42%)
Apr 27, 2018 17.00 17.29 16.91 17.15 1,304,969 +0.09(+0.53%)
Apr 26, 2018 17.07 17.20 16.97 17.06 1,860,570 +0.03(+0.16%)
Apr 25, 2018 17.06 17.16 16.85 17.04 2,125,897 -0.22(-1.28%)
Apr 24, 2018 17.45 17.68 17.22 17.26 3,460,779 -0.31(-1.77%)
Apr 23, 2018 17.22 17.64 17.20 17.57 2,131,671 +0.31(+1.80%)
Apr 20, 2018 17.01 17.35 16.82 17.26 1,839,773 +0.36(+2.12%)
Apr 19, 2018 17.32 17.49 16.89 16.90 2,890,221 -0.34(-2.00%)
Apr 18, 2018 17.62 17.84 17.16 17.24 3,116,104 -0.17(-0.99%)
Apr 17, 2018 17.24 17.61 17.17 17.42 2,195,745 +0.18(+1.04%)
Apr 16, 2018 16.59 17.31 16.51 17.24 2,564,395 +0.66(+3.95%)
Apr 13, 2018 16.62 16.76 16.39 16.58 2,964,280 +0.00(+0.00%)
Apr 12, 2018 17.30 17.33 16.55 16.58 3,889,667 -0.74(-4.26%)
Apr 11, 2018 16.97 17.33 16.80 17.32 5,809,552 +0.32(+1.87%)
Apr 10, 2018 16.42 17.16 16.34 17.00 4,602,004 +0.86(+5.30%)
Apr 09, 2018 16.38 16.62 16.05 16.15 3,436,302 +0.12(+0.77%)
Apr 06, 2018 15.91 16.25 15.82 16.02 4,981,316 -0.01(-0.09%)
Apr 05, 2018 15.35 16.11 15.35 16.04 2,605,537 +0.77(+5.06%)
Apr 04, 2018 14.76 15.28 14.54 15.26 1,901,745 +0.31(+2.08%)
Apr 03, 2018 14.86 15.11 14.49 14.95 2,622,323 +0.12(+0.79%)
Apr 02, 2018 14.95 15.11 14.60 14.84 2,248,517 -0.17(-1.10%)
Mar 29, 2018 15.00 15.00 15.00 0 +0.23(+1.54%)
Mar 28, 2018 14.83 15.03 14.71 14.77 2,661,468 -0.12(-0.79%)
Mar 27, 2018 14.89 15.25 14.51 14.89 2,645,612 +0.01(+0.09%)
Mar 26, 2018 15.07 15.07 14.59 14.88 1,436,014 -0.10(-0.69%)
Mar 23, 2018 15.09 15.29 14.96 14.98 1,955,081 -0.08(-0.55%)
Mar 22, 2018 15.17 15.39 15.04 15.06 1,983,364 -0.29(-1.89%)
Mar 21, 2018 15.00 15.48 14.85 15.35 1,631,724 +0.42(+2.82%)
Mar 20, 2018 15.04 15.07 14.68 14.93 1,808,155 +0.01(+0.09%)
Mar 19, 2018 15.58 15.68 14.80 14.92 1,948,996 -0.70(-4.46%)
Mar 16, 2018 15.18 15.78 15.18 15.62 4,314,493 +0.57(+3.76%)
Mar 15, 2018 15.83 15.91 14.22 15.05 7,041,282 -0.75(-4.76%)
Mar 14, 2018 15.98 16.04 15.77 15.80 2,142,810 -0.16(-0.99%)
Mar 13, 2018 15.78 16.06 15.65 15.96 2,490,005 +0.26(+1.62%)
Mar 12, 2018 15.16 15.74 15.16 15.71 1,541,886 +0.55(+3.64%)
Mar 09, 2018 14.92 15.18 14.83 15.15 1,591,904 +0.39(+2.62%)
Mar 08, 2018 14.78 14.97 14.55 14.77 1,098,325 -0.12(-0.83%)
Mar 07, 2018 14.60 14.89 2,658,791 -0.37(-2.44%)
Mar 06, 2018 15.66 15.67 15.04 15.26 1,878,780 +0.31(+2.08%)
Mar 05, 2018 14.65 15.01 14.57 14.95 1,124,647 +0.23(+1.59%)
Mar 02, 2018 14.43 14.73 14.22 14.72 1,457,923 +0.19(+1.28%)
Mar 01, 2018 14.35 14.63 14.30 14.53 1,372,514 +0.19(+1.30%)
Feb 28, 2018 14.81 14.88 14.33 14.35 2,177,399 -0.37(-2.49%)
Feb 27, 2018 14.83 15.02 14.70 14.71 1,090,755 -0.12(-0.84%)
Feb 26, 2018 14.93 15.00 14.77 14.84 2,130,522 -0.01(-0.09%)
Feb 23, 2018 14.72 14.98 14.65 14.85 2,018,182 +0.21(+1.46%)
Feb 22, 2018 14.59 14.64 1,748,342 -0.19(-1.30%)
Feb 21, 2018 15.22 14.83 14.83 1,177,747 -0.32(-2.09%)
Feb 20, 2018 15.40 15.55 15.11 15.15 1,768,538 -0.10(-0.68%)
Feb 16, 2018 15.25 15.25 15.25 0 -0.26(-1.65%)
Feb 15, 2018 15.82 15.84 15.49 15.51 1,998,457 -0.20(-1.27%)
Feb 14, 2018 15.32 15.78 15.17 15.71 3,083,606 +0.28(+1.79%)
Feb 13, 2018 15.23 15.54 15.05 15.43 3,238,842 +0.34(+2.24%)
Feb 12, 2018 14.91 15.25 14.64 15.09 2,873,710 +0.39(+2.67%)
Feb 09, 2018 14.84 14.84 14.24 14.70 6,237,906 +0.05(+0.33%)
Feb 08, 2018 14.94 15.31 14.47 14.65 6,935,114 -0.22(-1.48%)
Feb 07, 2018 14.11 14.88 13.89 14.87 5,989,249 +0.56(+3.90%)
Feb 06, 2018 13.69 14.35 13.61 14.31 4,389,475 +0.35(+2.52%)
Feb 05, 2018 14.03 14.17 13.77 13.96 2,769,140 -0.22(-1.56%)
Feb 02, 2018 14.37 14.64 14.17 14.18 3,064,446 -0.44(-3.02%)
Feb 01, 2018 14.73 14.76 14.42 14.62 2,009,424 -0.06(-0.38%)
Jan 31, 2018 14.86 14.94 14.57 14.68 2,323,040 -0.10(-0.70%)
Jan 30, 2018 14.93 15.04 14.86 14.78 2,789,287 -0.34(-2.28%)
Jan 29, 2018 15.36 15.36 15.12 15.13 2,373,869 -0.31(-1.98%)
Jan 26, 2018 15.45 15.47 15.25 15.43 2,084,746 +0.04(+0.27%)
Jan 25, 2018 15.65 15.65 15.31 15.39 2,040,858 -0.14(-0.88%)
Jan 24, 2018 15.76 15.81 15.52 15.53 2,067,598 -0.20(-1.25%)
Jan 23, 2018 15.80 15.94 15.45 15.72 3,290,615 -0.03(-0.22%)
Jan 22, 2018 15.50 16.04 15.42 15.76 2,989,377 +0.26(+1.67%)
Jan 19, 2018 15.43 15.55 15.15 15.50 1,929,206 +0.03(+0.22%)
Jan 18, 2018 15.85 15.85 15.41 15.47 2,596,848 -0.36(-2.28%)
Jan 17, 2018 15.77 15.94 15.48 15.83 2,704,735 -0.10(-0.64%)
Jan 16, 2018 16.51 16.62 15.92 15.93 2,707,986 -0.50(-3.02%)
Jan 12, 2018 16.43 16.43 16.43 0 +0.11(+0.67%)
Jan 11, 2018 16.04 16.37 15.95 16.32 1,770,353 +0.35(+2.22%)
Jan 10, 2018 15.96 15.96 2,398,637 +0.37(+2.36%)
Jan 09, 2018 15.61 15.64 15.44 15.60 1,719,595 +0.01(+0.04%)
Jan 08, 2018 15.57 15.64 15.50 15.59 1,514,418 +0.05(+0.31%)
Jan 05, 2018 15.65 15.66 15.38 15.54 2,069,242 -0.11(-0.70%)
Jan 04, 2018 15.84 15.87 15.62 15.65 1,763,105 -0.12(-0.73%)
Jan 03, 2018 15.31 15.80 15.29 15.77 1,611,171 +0.46(+2.98%)
Jan 02, 2018 15.08 15.38 14.93 15.31 1,472,842 +0.37(+2.51%)
Dec 29, 2017 14.94 14.94 14.94 0 -0.07(-0.45%)
Dec 28, 2017 15.04 15.04 14.80 15.00 1,183,099 -0.01(-0.05%)
Dec 27, 2017 15.13 15.13 14.94 15.01 855,766 -0.09(-0.59%)
Dec 26, 2017 15.00 15.17 14.98 15.10 1,063,697 +0.15(+1.00%)
Dec 22, 2017 14.85 15.00 14.71 14.95 987,003 +0.13(+0.87%)
Dec 21, 2017 14.77 14.99 14.75 14.82 1,939,123 -0.07(-0.46%)
Dec 20, 2017 14.71 15.01 14.58 14.89 2,416,203 +0.25(+1.67%)
Dec 19, 2017 14.78 14.83 14.63 14.64 1,932,587 -0.14(-0.97%)
Dec 18, 2017 14.55 15.06 14.50 14.79 4,604,723 +0.30(+2.07%)
Dec 15, 2017 14.41 14.59 14.34 14.49 2,981,888 +0.07(+0.52%)
Dec 14, 2017 14.34 14.61 14.32 14.41 1,827,478 +0.02(+0.14%)
Dec 13, 2017 14.40 14.48 14.26 14.39 2,025,027 +0.05(+0.33%)
Dec 12, 2017 14.32 14.60 14.21 14.34 1,815,429 +0.05(+0.33%)
Dec 11, 2017 14.11 14.51 13.94 14.30 2,825,550 +0.26(+1.84%)
Dec 08, 2017 14.15 14.22 13.94 14.04 1,444,710 +0.01(+0.05%)
Dec 07, 2017 13.80 14.12 13.74 14.03 2,305,821 +0.22(+1.58%)
Dec 06, 2017 14.07 14.13 13.79 13.81 2,761,381 -0.34(-2.40%)
Dec 05, 2017 14.38 14.38 14.09 14.15 1,593,648 -0.22(-1.56%)
Dec 04, 2017 14.20 14.56 14.01 14.38 3,821,588 +0.24(+1.68%)
Dec 01, 2017 14.15 14.51 13.95 14.14 3,460,691 +0.13(+0.92%)
Nov 30, 2017 13.42 14.06 13.40 14.01 4,416,884 +0.63(+4.73%)
Nov 29, 2017 13.44 13.55 13.19 13.38 2,260,813 -0.07(-0.56%)
Nov 28, 2017 13.38 13.51 13.34 13.45 2,143,612 +0.03(+0.25%)
Nov 27, 2017 13.68 13.80 13.34 13.42 3,769,454 -0.33(-2.38%)
Nov 24, 2017 14.10 14.11 13.64 13.74 2,237,052 -0.28(-1.99%)
Nov 22, 2017 14.02 14.20 13.91 14.02 2,948,414 +0.09(+0.63%)
Nov 21, 2017 14.32 14.33 13.83 13.94 2,158,969 -0.28(-1.96%)
Nov 20, 2017 14.06 14.30 13.83 14.21 3,453,533 +0.06(+0.43%)
Nov 17, 2017 14.06 14.21 13.81 14.15 3,308,463 +0.15(+1.07%)
Nov 16, 2017 14.22 14.25 13.96 14.00 2,616,273 -0.20(-1.44%)
Nov 15, 2017 13.97 14.25 13.72 14.21 2,795,035 +0.16(+1.16%)
Nov 14, 2017 14.21 14.33 13.89 14.04 3,608,306 -0.16(-1.15%)
Nov 13, 2017 14.60 14.62 14.17 14.21 2,640,859 -0.46(-3.11%)
Nov 10, 2017 14.74 14.95 14.53 14.66 2,245,976 -0.07(-0.46%)
Nov 09, 2017 14.70 14.96 14.66 14.73 2,009,745 -0.05(-0.37%)
Nov 08, 2017 14.91 15.18 14.72 14.79 2,384,859 -0.20(-1.36%)
Nov 07, 2017 14.40 15.11 14.09 14.99 5,311,921 +0.76(+5.36%)
Nov 06, 2017 13.81 14.40 13.80 14.23 3,646,423 +0.46(+3.31%)
Nov 03, 2017 13.79 13.93 13.61 13.77 2,385,788 -0.01(-0.05%)
Nov 02, 2017 14.12 14.20 13.61 13.78 2,537,569 -0.32(-2.27%)
Nov 01, 2017 13.94 14.29 13.87 14.10 3,211,495 +0.22(+1.57%)
Oct 31, 2017 13.71 13.92 13.49 13.88 2,966,599 +0.14(+0.99%)
Oct 30, 2017 13.59 13.98 13.53 13.74 6,053,682 +0.20(+1.51%)
Oct 27, 2017 13.40 13.74 13.20 13.54 3,249,125 +0.18(+1.35%)
Oct 26, 2017 13.14 13.49 12.94 13.36 2,167,508 +0.25(+1.89%)
Oct 25, 2017 13.31 13.43 12.72 13.11 3,808,445 -0.21(-1.61%)
Oct 24, 2017 13.55 13.66 13.26 13.33 2,681,451 -0.20(-1.49%)
Oct 23, 2017 14.00 14.00 13.52 13.53 2,565,676 -0.38(-2.75%)
Oct 20, 2017 14.28 14.28 13.89 13.91 2,361,718 -0.34(-2.35%)
Oct 19, 2017 14.12 14.33 13.98 14.24 1,900,926 +0.06(+0.43%)
Oct 18, 2017 14.41 14.51 14.09 14.18 1,809,643 -0.21(-1.49%)
Oct 17, 2017 14.17 14.43 14.15 14.40 2,656,208 +0.14(+0.99%)
Oct 16, 2017 14.34 14.44 14.19 14.26 1,449,669 -0.03(-0.23%)
Oct 13, 2017 14.56 14.63 14.25 14.29 2,860,414 -0.11(-0.79%)
Oct 12, 2017 14.53 14.56 14.29 14.41 1,576,443 -0.24(-1.65%)
Oct 11, 2017 14.61 14.68 14.54 14.65 1,151,493 +0.02(+0.14%)
Oct 10, 2017 14.86 14.91 14.56 14.63 1,759,836 -0.05(-0.37%)
Oct 09, 2017 14.90 14.92 14.66 14.68 788,335 -0.20(-1.35%)
Oct 06, 2017 14.61 14.88 14.49 14.88 1,729,352 +0.11(+0.73%)
Oct 05, 2017 14.62 14.81 14.53 14.77 2,262,314 +0.23(+1.57%)
Oct 04, 2017 14.65 14.70 14.45 14.55 1,902,140 -0.06(-0.41%)
Oct 03, 2017 14.69 14.83 14.59 14.61 1,648,705 -0.09(-0.64%)
Oct 02, 2017 14.46 14.73 14.40 14.70 2,348,379 +0.04(+0.27%)
Sep 29, 2017 14.63 14.81 14.57 14.66 3,707,449 +0.03(+0.18%)
Sep 28, 2017 14.91 14.92 14.52 14.63 3,086,834 -0.26(-1.76%)
Sep 27, 2017 15.18 15.25 14.87 14.89 2,034,065 -0.29(-1.90%)
Sep 26, 2017 15.16 15.32 15.06 15.18 1,726,093 -0.04(-0.26%)
Sep 25, 2017 15.10 15.32 15.08 15.22 2,833,093 +0.25(+1.70%)
Sep 22, 2017 15.06 15.11 14.94 14.97 1,672,121 -0.09(-0.58%)
Sep 21, 2017 15.26 15.31 14.97 15.06 1,967,052 -0.23(-1.53%)
Sep 20, 2017 15.25 15.43 15.22 15.29 3,611,630 +0.07(+0.44%)
Sep 19, 2017 15.36 15.43 15.20 15.22 2,408,854 -0.14(-0.92%)
Sep 18, 2017 15.26 15.46 15.26 15.36 2,863,170 +0.07(+0.48%)
Sep 15, 2017 15.65 15.70 15.25 15.29 2,037,446 -0.36(-2.31%)
Sep 14, 2017 15.63 15.70 15.50 15.65 2,342,664 +0.07(+0.43%)
Sep 13, 2017 15.52 15.62 15.37 15.58 2,175,102 +0.15(+1.00%)
Sep 12, 2017 15.28 15.51 15.26 15.43 3,056,157 +0.14(+0.92%)
Sep 11, 2017 15.17 15.31 15.07 15.29 1,109,008 +0.15(+1.02%)
Sep 08, 2017 15.26 15.34 14.95 15.14 2,587,658 -0.13(-0.83%)
Sep 07, 2017 15.20 15.45 15.18 15.26 2,987,849 +0.03(+0.22%)
Sep 06, 2017 15.36 15.61 15.23 15.23 4,165,297 +0.03(+0.18%)
Sep 05, 2017 15.22 15.48 15.04 15.20 3,822,267 +0.09(+0.58%)
Sep 01, 2017 15.08 15.28 14.89 15.12 3,018,324 +0.05(+0.31%)
Aug 31, 2017 14.55 15.07 14.55 15.07 6,044,560 +0.54(+3.69%)
Aug 30, 2017 14.32 14.67 14.22 14.53 3,064,695 +0.17(+1.17%)
Aug 29, 2017 14.08 14.43 14.02 14.36 4,925,146 +0.17(+1.23%)
Aug 28, 2017 14.25 14.87 14.08 14.19 10,248,834 +0.11(+0.81%)
Aug 25, 2017 13.94 14.14 13.92 14.08 1,240,464 +0.09(+0.62%)
Aug 24, 2017 13.73 14.04 13.72 13.99 2,940,357 +0.19(+1.41%)
Aug 23, 2017 13.43 13.88 13.34 13.80 2,529,155 +0.31(+2.29%)
Aug 22, 2017 13.25 13.51 13.25 13.49 2,493,563 +0.23(+1.72%)
Aug 21, 2017 13.37 13.39 13.14 13.26 2,743,877 +0.01(+0.05%)
Aug 18, 2017 13.21 13.35 13.14 13.25 3,114,298 -0.03(-0.25%)
Aug 17, 2017 13.59 13.68 13.23 13.29 3,039,587 -0.36(-2.60%)
Aug 16, 2017 13.73 13.82 13.19 13.64 6,938,761 -0.31(-2.21%)
Aug 15, 2017 13.98 14.08 13.78 13.95 2,262,748 -0.13(-0.91%)
Aug 14, 2017 14.12 14.30 13.91 14.08 2,121,745 -0.06(-0.43%)
Aug 11, 2017 14.10 14.21 13.88 14.14 2,592,629 -0.04(-0.28%)
Aug 10, 2017 14.25 14.61 14.04 14.18 5,491,658 +0.12(+0.86%)
Aug 09, 2017 14.12 14.77 13.90 14.06 7,952,225 -0.05(-0.33%)
Aug 08, 2017 14.08 14.81 13.84 14.10 17,023,524 -3.21(-18.54%)
Aug 07, 2017 17.55 17.60 17.21 17.31 2,500,656 -0.29(-1.67%)
Aug 04, 2017 17.76 17.84 17.57 17.61 1,251,732 -0.15(-0.83%)
Aug 03, 2017 17.85 17.98 17.65 17.76 1,223,297 -0.14(-0.79%)
Aug 02, 2017 18.06 18.11 17.78 17.90 1,487,996 -0.31(-1.73%)
Aug 01, 2017 18.30 18.37 18.07 18.21 1,525,221 -0.11(-0.62%)
Jul 31, 2017 18.36 18.36 18.01 18.33 1,520,507 -0.01(-0.07%)
Jul 28, 2017 18.19 18.36 18.17 18.34 1,455,079 +0.07(+0.40%)
Jul 27, 2017 18.12 18.27 17.97 18.27 2,240,518 +0.18(+1.00%)
Jul 26, 2017 18.20 18.23 17.99 18.09 1,463,810 -0.05(-0.25%)
Jul 25, 2017 18.11 18.20 17.98 18.13 2,342,006 +0.20(+1.10%)
Jul 24, 2017 17.72 17.97 17.72 17.93 1,510,730 +0.30(+1.68%)
Jul 21, 2017 17.75 17.85 17.51 17.64 3,605,677 -0.12(-0.67%)
Jul 20, 2017 17.70 17.89 17.61 17.76 3,331,791 +0.18(+1.05%)
Jul 19, 2017 17.57 17.67 17.49 17.57 2,248,060 -0.06(-0.34%)
Jul 18, 2017 17.66 17.76 17.51 17.63 2,389,418 +0.17(+0.98%)
Jul 17, 2017 17.56 17.76 17.38 17.46 1,949,766 -0.12(-0.67%)
Jul 14, 2017 17.60 17.36 17.58 815,996 +0.21(+1.21%)
Jul 13, 2017 17.46 17.49 17.09 17.37 2,525,412 -0.05(-0.26%)
Jul 12, 2017 17.47 17.57 17.33 17.42 1,461,353 +0.25(+1.45%)
Jul 11, 2017 17.28 17.33 17.09 17.17 1,048,879 -0.09(-0.50%)
Jul 10, 2017 17.41 17.46 17.08 17.25 1,115,658 +0.16(+0.96%)
Jul 07, 2017 17.11 17.14 16.90 17.09 1,442,267 -0.16(-0.91%)
Jul 06, 2017 17.43 17.49 17.15 17.24 1,361,741 +0.07(+0.38%)
Jul 05, 2017 17.41 17.50 17.03 17.18 2,123,157 -0.30(-1.73%)
Jul 03, 2017 17.20 17.66 17.20 17.48 1,131,704 +0.30(+1.72%)
Jun 30, 2017 17.09 17.24 16.93 17.19 2,477,456 +0.28(+1.63%)
Jun 29, 2017 16.75 17.09 16.73 16.91 2,005,084 +0.18(+1.06%)
Jun 28, 2017 16.34 16.84 16.25 16.73 1,372,080 +0.43(+2.62%)
Jun 27, 2017 16.43 16.63 16.26 16.30 1,347,928 -0.05(-0.28%)
Jun 26, 2017 16.13 16.36 15.85 16.35 2,197,477 +0.20(+1.22%)
Jun 23, 2017 15.66 16.24 15.57 16.15 1,846,858 +0.48(+3.06%)
Jun 22, 2017 15.56 15.78 15.42 15.67 2,283,210 +0.31(+2.01%)
Jun 21, 2017 15.60 15.75 15.33 15.37 1,903,045 -0.24(-1.52%)
Jun 20, 2017 15.83 15.90 15.33 15.60 3,014,938 -0.53(-3.30%)
Jun 19, 2017 16.29 16.38 16.02 16.13 1,161,919 -0.12(-0.73%)
Jun 16, 2017 15.90 16.30 15.69 16.25 3,276,622 +0.45(+2.87%)
Jun 15, 2017 16.19 16.29 15.68 15.80 2,629,777 -0.51(-3.14%)
Jun 14, 2017 17.25 17.26 16.29 16.31 3,414,700 -0.98(-5.66%)
Jun 13, 2017 17.30 17.40 17.18 17.29 1,081,574 +0.03(+0.19%)
Jun 12, 2017 17.44 17.58 17.18 17.26 2,329,128 +0.00(+0.00%)
Jun 09, 2017 16.97 17.42 16.88 17.26 3,818,243 +0.30(+1.74%)
Jun 08, 2017 16.92 17.02 16.80 16.96 2,197,800 -0.03(-0.15%)
Jun 07, 2017 17.39 17.53 16.74 16.99 2,387,276 -0.48(-2.75%)
Jun 06, 2017 17.34 17.51 17.22 17.47 1,718,533 +0.11(+0.61%)
Jun 05, 2017 17.39 17.53 17.22 17.36 1,768,404 -0.08(-0.45%)
Jun 02, 2017 17.42 17.49 17.26 17.44 1,621,520 -0.04(-0.23%)
Jun 01, 2017 17.59 17.70 17.43 17.48 1,512,094 -0.04(-0.22%)
May 31, 2017 17.47 17.64 17.24 17.52 2,614,695 -0.11(-0.60%)
May 30, 2017 17.78 17.84 17.61 17.63 1,220,541 -0.34(-1.90%)
May 26, 2017 17.59 17.99 17.59 17.97 1,398,451 +0.03(+0.18%)
May 25, 2017 18.35 18.64 17.84 17.93 2,131,908 -0.47(-2.53%)
May 24, 2017 18.67 18.89 18.35 18.40 2,793,377 -0.19(-1.02%)
May 23, 2017 18.64 18.73 18.54 18.59 1,329,113 -0.10(-0.53%)
May 22, 2017 18.77 18.90 18.56 18.69 1,077,876 +0.14(+0.78%)
May 19, 2017 18.24 18.67 17.37 18.55 1,242,608 +0.47(+2.62%)
May 18, 2017 18.01 18.18 17.84 18.07 1,204,394 -0.05(-0.25%)
May 17, 2017 18.21 18.41 18.04 18.12 1,544,609 -0.11(-0.61%)
May 16, 2017 18.39 18.56 18.20 18.23 1,648,782 -0.07(-0.40%)
May 15, 2017 18.58 18.70 18.17 18.30 1,676,922 +0.08(+0.43%)
May 12, 2017 18.16 18.32 18.01 18.22 2,256,505 +0.06(+0.33%)
May 11, 2017 18.26 18.33 18.05 18.16 1,408,993 +0.04(+0.22%)
May 10, 2017 18.12 18.33 18.07 18.12 2,901,762 +0.15(+0.84%)
May 09, 2017 18.89 18.89 17.84 17.97 4,109,355 -1.41(-7.25%)
May 08, 2017 19.20 19.40 18.91 19.38 1,326,580 +0.22(+1.13%)
May 05, 2017 18.43 19.20 17.97 19.16 2,728,487 +0.74(+3.99%)
May 04, 2017 19.20 19.31 18.33 18.43 2,355,115 -0.90(-4.66%)
May 03, 2017 19.52 19.56 19.18 19.33 1,394,563 -0.26(-1.34%)
May 02, 2017 19.52 19.78 19.45 19.59 1,173,430 +0.12(+0.61%)
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.