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, 2019 17.36 17.37 17.01 17.18 1,451,614 -0.01(-0.08%)
Apr 29, 2019 17.18 17.25 17.05 17.20 1,250,460 +0.04(+0.25%)
Apr 26, 2019 17.03 17.20 16.92 17.15 693,609 +0.04(+0.21%)
Apr 25, 2019 17.32 17.40 17.08 17.12 1,538,813 -0.24(-1.36%)
Apr 24, 2019 17.61 17.61 17.31 17.35 1,678,811 -0.24(-1.39%)
Apr 23, 2019 17.63 17.71 17.46 17.60 1,382,511 -0.04(-0.20%)
Apr 22, 2019 17.47 17.73 17.40 17.63 1,934,452 +0.32(+1.82%)
Apr 18, 2019 17.51 17.51 17.31 17.32 1,262,971 -0.19(-1.11%)
Apr 17, 2019 17.59 17.87 17.50 17.51 1,415,031 -0.09(-0.49%)
Apr 16, 2019 17.73 17.76 17.44 17.60 1,195,998 -0.16(-0.89%)
Apr 15, 2019 18.04 18.06 17.66 17.76 1,142,853 -0.18(-1.00%)
Apr 12, 2019 18.08 18.14 17.86 17.94 2,552,857 +0.03(+0.16%)
Apr 11, 2019 17.58 17.91 17.53 17.91 1,787,465 +0.32(+1.84%)
Apr 10, 2019 17.69 17.73 17.46 17.58 1,400,960 -0.06(-0.33%)
Apr 09, 2019 18.16 18.16 17.52 17.64 2,087,957 -0.52(-2.84%)
Apr 08, 2019 18.12 18.20 18.04 18.16 1,143,959 +0.04(+0.20%)
Apr 05, 2019 17.83 18.22 17.81 18.12 1,760,658 +0.30(+1.69%)
Apr 04, 2019 17.94 18.00 17.68 17.82 2,157,502 -0.04(-0.24%)
Apr 03, 2019 17.83 17.90 17.61 17.86 1,815,157 +0.06(+0.32%)
Apr 02, 2019 17.95 17.97 17.77 17.81 1,430,221 -0.14(-0.80%)
Apr 01, 2019 17.98 18.06 17.87 17.95 1,244,864 +0.08(+0.44%)
Mar 29, 2019 17.92 17.96 17.74 17.87 1,066,490 +0.09(+0.48%)
Mar 28, 2019 17.63 17.82 17.61 17.78 1,082,690 +0.10(+0.57%)
Mar 27, 2019 17.58 17.77 17.45 17.68 1,412,269 +0.09(+0.53%)
Mar 26, 2019 17.68 18.08 17.55 17.59 2,405,518 +0.03(+0.16%)
Mar 25, 2019 17.58 17.66 17.31 17.56 1,140,912 -0.04(-0.24%)
Mar 22, 2019 17.81 17.86 17.52 17.61 793,872 -0.34(-1.88%)
Mar 21, 2019 18.09 18.20 17.91 17.94 1,886,174 -0.22(-1.18%)
Mar 20, 2019 18.04 18.52 18.01 18.16 3,629,332 +0.07(+0.40%)
Mar 19, 2019 17.93 18.21 17.92 18.09 2,367,986 +0.19(+1.08%)
Mar 18, 2019 17.58 17.94 17.51 17.89 1,826,920 +0.42(+2.38%)
Mar 15, 2019 17.31 17.55 17.25 17.48 1,573,102 +0.11(+0.62%)
Mar 14, 2019 17.37 17.48 17.29 17.37 1,669,644 +0.03(+0.17%)
Mar 13, 2019 17.28 17.40 17.23 17.34 815,794 +0.17(+1.00%)
Mar 12, 2019 17.40 17.47 17.14 17.17 968,777 -0.16(-0.95%)
Mar 11, 2019 16.96 17.33 16.96 17.33 1,272,687 +0.45(+2.68%)
Mar 08, 2019 16.90 17.05 16.67 16.88 1,797,472 -0.24(-1.42%)
Mar 07, 2019 16.75 17.15 16.69 17.12 3,977,361 +0.37(+2.23%)
Mar 06, 2019 16.73 16.95 16.68 16.75 2,458,452 -0.04(-0.21%)
Mar 05, 2019 16.93 16.97 16.67 16.79 2,098,874 -0.14(-0.85%)
Mar 04, 2019 16.79 17.00 16.74 16.93 2,431,564 +0.21(+1.24%)
Mar 01, 2019 16.64 16.77 16.29 16.72 3,396,511 +0.09(+0.56%)
Feb 28, 2019 16.64 16.76 16.51 16.63 2,534,957 +0.00(+0.00%)
Feb 27, 2019 16.81 16.84 16.45 16.63 1,492,777 -0.15(-0.90%)
Feb 26, 2019 16.96 17.07 16.76 16.78 1,765,827 -0.24(-1.39%)
Feb 25, 2019 16.96 17.05 16.81 17.02 1,167,316 +0.06(+0.34%)
Feb 22, 2019 16.90 17.14 16.90 16.96 1,192,969 +0.14(+0.81%)
Feb 21, 2019 17.15 17.22 16.73 16.82 2,644,035 -0.35(-2.05%)
Feb 20, 2019 17.57 17.57 17.15 17.18 1,693,112 -0.37(-2.13%)
Feb 19, 2019 17.35 17.64 17.26 17.55 2,106,612 +0.18(+1.03%)
Feb 15, 2019 17.27 17.59 17.19 17.37 1,808,767 +0.22(+1.30%)
Feb 14, 2019 16.91 17.29 16.90 17.15 1,747,868 +0.18(+1.06%)
Feb 13, 2019 16.70 17.14 16.70 16.97 2,202,436 +0.37(+2.20%)
Feb 12, 2019 16.89 16.96 16.58 16.60 3,022,308 -0.10(-0.60%)
Feb 11, 2019 16.44 16.72 16.33 16.70 1,809,095 +0.13(+0.78%)
Feb 08, 2019 16.55 16.58 16.17 16.57 2,372,412 +0.04(+0.22%)
Feb 07, 2019 16.59 16.65 16.30 16.54 2,671,571 -0.16(-0.99%)
Feb 06, 2019 17.18 17.25 16.67 16.70 3,042,901 +0.10(+0.60%)
Feb 05, 2019 16.64 16.76 16.44 16.60 3,468,153 -0.04(-0.22%)
Feb 04, 2019 16.52 16.76 16.40 16.64 1,876,590 +0.05(+0.30%)
Feb 01, 2019 16.34 16.68 16.16 16.59 1,748,526 +0.21(+1.27%)
Jan 31, 2019 16.69 16.77 16.23 16.38 1,471,844 -0.22(-1.30%)
Jan 30, 2019 16.74 16.77 16.49 16.59 1,156,421 -0.16(-0.94%)
Jan 29, 2019 16.55 16.82 16.41 16.75 1,898,825 +0.37(+2.23%)
Jan 28, 2019 16.50 16.58 16.16 16.39 1,562,050 -0.36(-2.14%)
Jan 25, 2019 16.68 16.80 16.61 16.74 1,870,403 +0.19(+1.13%)
Jan 24, 2019 16.62 16.67 16.41 16.56 2,177,572 -0.08(-0.47%)
Jan 23, 2019 16.87 16.95 16.46 16.64 1,019,399 -0.09(-0.56%)
Jan 22, 2019 17.10 17.18 16.65 16.73 1,693,078 -0.48(-2.79%)
Jan 18, 2019 17.07 17.26 16.88 17.21 1,522,761 +0.29(+1.74%)
Jan 17, 2019 16.80 17.04 16.72 16.92 1,337,153 -0.01(-0.09%)
Jan 16, 2019 16.87 17.18 16.82 16.93 1,512,457 +0.07(+0.43%)
Jan 15, 2019 16.72 16.93 16.64 16.86 1,244,068 +0.27(+1.64%)
Jan 14, 2019 16.41 16.74 16.41 16.59 1,477,186 -0.03(-0.17%)
Jan 11, 2019 16.85 16.89 16.54 16.62 1,353,891 -0.34(-1.99%)
Jan 10, 2019 17.10 17.15 16.73 16.95 2,834,903 -0.30(-1.75%)
Jan 09, 2019 17.09 17.38 16.83 17.25 2,490,199 +0.37(+2.21%)
Jan 08, 2019 16.74 17.05 16.56 16.88 3,092,289 +0.34(+2.04%)
Jan 07, 2019 16.26 16.71 16.20 16.54 2,680,499 +0.46(+2.85%)
Jan 04, 2019 15.72 16.26 15.72 16.09 3,338,222 +0.66(+4.28%)
Jan 03, 2019 14.94 15.70 14.94 15.43 5,742,051 +0.62(+4.16%)
Jan 02, 2019 14.18 14.95 14.06 14.81 1,971,559 +0.39(+2.74%)
Dec 31, 2018 14.33 14.58 14.12 14.41 2,732,185 +0.14(+0.95%)
Dec 28, 2018 14.45 14.51 13.96 14.28 2,467,236 -0.14(-0.99%)
Dec 27, 2018 14.64 14.81 13.75 14.42 3,524,569 -0.49(-3.27%)
Dec 26, 2018 14.16 14.91 13.86 14.91 3,299,809 +0.82(+5.86%)
Dec 24, 2018 14.81 14.97 14.07 14.08 2,395,560 -0.94(-6.25%)
Dec 21, 2018 15.20 15.41 14.73 15.02 5,677,307 -0.16(-1.04%)
Dec 20, 2018 15.25 15.61 14.90 15.18 7,098,607 -0.18(-1.17%)
Dec 19, 2018 15.27 15.90 15.21 15.36 3,774,018 +0.19(+1.28%)
Dec 18, 2018 15.50 15.70 15.07 15.17 4,023,337 -0.39(-2.54%)
Dec 17, 2018 15.96 16.07 15.45 15.56 3,448,109 -0.50(-3.12%)
Dec 14, 2018 16.02 16.31 15.98 16.06 2,224,877 -0.11(-0.67%)
Dec 13, 2018 15.77 16.26 15.68 16.17 2,247,714 +0.37(+2.36%)
Dec 12, 2018 15.63 16.11 15.41 15.80 3,195,201 +0.38(+2.47%)
Dec 11, 2018 15.36 15.53 15.16 15.42 2,338,323 +0.29(+1.94%)
Dec 10, 2018 15.26 15.29 14.92 15.12 1,936,608 -0.29(-1.86%)
Dec 07, 2018 15.60 15.98 15.34 15.41 2,683,100 +0.07(+0.47%)
Dec 06, 2018 15.27 15.34 14.78 15.34 2,731,604 -0.18(-1.15%)
Dec 04, 2018 16.20 16.20 15.45 15.52 2,912,212 -0.63(-3.91%)
Dec 03, 2018 16.27 16.48 15.97 16.15 2,590,682 +0.28(+1.76%)
Nov 30, 2018 15.52 15.88 15.33 15.87 3,650,444 +0.22(+1.42%)
Nov 29, 2018 15.36 15.83 15.35 15.65 2,510,202 +0.39(+2.54%)
Nov 28, 2018 15.12 15.46 15.08 15.26 4,396,692 +0.14(+0.90%)
Nov 27, 2018 14.89 15.25 14.89 15.12 2,482,620 +0.16(+1.10%)
Nov 26, 2018 14.75 15.02 14.74 14.96 1,519,472 +0.40(+2.76%)
Nov 23, 2018 14.60 14.67 14.38 14.56 1,431,423 -0.36(-2.40%)
Nov 21, 2018 14.92 14.92 14.92 0 +0.67(+4.73%)
Nov 20, 2018 14.47 14.62 14.11 14.24 4,180,372 -0.45(-3.07%)
Nov 19, 2018 14.90 15.20 14.61 14.69 4,739,209 -0.26(-1.73%)
Nov 16, 2018 15.24 15.31 14.77 14.95 3,649,468 -0.25(-1.65%)
Nov 15, 2018 15.16 15.35 15.07 15.20 2,582,694 -0.05(-0.33%)
Nov 14, 2018 15.53 15.60 15.12 15.25 2,739,519 -0.02(-0.14%)
Nov 13, 2018 15.68 15.81 15.22 15.27 2,790,357 -0.37(-2.34%)
Nov 12, 2018 15.88 15.88 15.60 15.64 1,473,001 -0.17(-1.09%)
Nov 09, 2018 15.99 16.02 15.70 15.81 1,921,022 -0.39(-2.39%)
Nov 08, 2018 16.51 16.77 16.17 16.20 2,465,379 -0.29(-1.74%)
Nov 07, 2018 17.03 17.14 16.34 16.49 2,948,161 +0.03(+0.17%)
Nov 06, 2018 16.20 16.54 15.83 16.46 2,421,780 +0.22(+1.37%)
Nov 05, 2018 15.85 16.41 15.69 16.24 2,241,722 +0.58(+3.71%)
Nov 02, 2018 16.19 16.19 15.63 15.65 1,580,074 -0.43(-2.68%)
Nov 01, 2018 15.40 16.16 15.38 16.09 3,231,572 +0.76(+4.96%)
Oct 31, 2018 15.36 15.76 15.31 15.32 7,923,976 +0.11(+0.75%)
Oct 30, 2018 15.02 15.41 14.92 15.21 1,394,283 +0.11(+0.71%)
Oct 29, 2018 15.41 15.50 14.87 15.10 2,415,984 -0.21(-1.34%)
Oct 26, 2018 15.35 15.59 15.16 15.31 2,440,434 -0.22(-1.41%)
Oct 25, 2018 15.34 15.74 15.19 15.53 2,936,104 +0.37(+2.42%)
Oct 24, 2018 16.09 16.09 15.14 15.16 1,620,558 -0.81(-5.05%)
Oct 23, 2018 16.09 16.13 15.68 15.97 2,118,038 -0.43(-2.63%)
Oct 22, 2018 16.66 16.69 16.32 16.40 1,522,402 -0.24(-1.44%)
Oct 19, 2018 16.88 16.98 16.64 16.64 1,207,417 -0.17(-1.01%)
Oct 18, 2018 16.79 17.08 16.68 16.81 1,850,615 -0.12(-0.71%)
Oct 17, 2018 17.11 17.22 16.88 16.93 1,666,209 -0.21(-1.24%)
Oct 16, 2018 16.88 17.30 16.81 17.14 2,114,502 +0.28(+1.63%)
Oct 15, 2018 17.04 17.19 16.86 16.86 1,796,972 -0.14(-0.83%)
Oct 12, 2018 17.04 17.18 16.64 17.00 2,825,133 +0.11(+0.63%)
Oct 11, 2018 16.95 17.13 16.65 16.90 2,517,580 -0.11(-0.62%)
Oct 10, 2018 17.46 17.49 16.93 17.00 3,402,453 -0.52(-2.98%)
Oct 09, 2018 17.53 17.75 17.36 17.53 2,309,056 +0.01(+0.08%)
Oct 08, 2018 17.59 17.59 17.37 17.51 1,893,788 -0.13(-0.72%)
Oct 05, 2018 17.56 17.89 17.42 17.64 2,713,966 +0.07(+0.40%)
Oct 04, 2018 17.66 17.85 17.57 17.57 2,019,293 -0.16(-0.92%)
Oct 03, 2018 17.50 17.90 17.46 17.73 3,697,892 +0.30(+1.70%)
Oct 02, 2018 17.56 17.56 17.23 17.44 3,134,761 -0.13(-0.72%)
Oct 01, 2018 17.44 17.68 17.34 17.56 3,871,127 +0.22(+1.26%)
Sep 28, 2018 17.05 17.41 16.95 17.34 3,720,407 +0.33(+1.95%)
Sep 27, 2018 16.59 17.06 16.52 17.01 2,964,311 +0.51(+3.08%)
Sep 26, 2018 16.67 16.67 16.45 16.50 2,381,550 -0.22(-1.31%)
Sep 25, 2018 16.69 16.75 16.43 16.72 2,000,166 +0.10(+0.59%)
Sep 24, 2018 17.27 17.49 16.54 16.62 2,404,585 -0.45(-2.65%)
Sep 21, 2018 17.15 17.24 16.95 17.08 2,345,391 -0.11(-0.62%)
Sep 20, 2018 17.15 17.29 16.86 17.18 2,016,934 +0.06(+0.33%)
Sep 19, 2018 17.32 17.32 17.01 17.12 1,788,679 -0.18(-1.06%)
Sep 18, 2018 17.41 17.54 17.22 17.31 1,585,187 -0.01(-0.08%)
Sep 17, 2018 17.46 17.51 17.27 17.32 1,853,211 -0.10(-0.57%)
Sep 14, 2018 17.51 17.53 17.05 17.42 2,169,165 -0.13(-0.73%)
Sep 13, 2018 17.56 17.73 17.39 17.55 1,931,293 -0.09(-0.52%)
Sep 12, 2018 17.63 17.75 17.53 17.64 2,321,467 +0.04(+0.20%)
Sep 11, 2018 17.30 17.68 17.27 17.61 2,151,483 +0.41(+2.38%)
Sep 10, 2018 17.48 17.64 17.12 17.20 2,583,640 -0.23(-1.34%)
Sep 07, 2018 17.46 17.56 17.29 17.43 2,977,740 -0.16(-0.88%)
Sep 06, 2018 18.03 18.07 17.55 17.58 2,155,368 -0.44(-2.43%)
Sep 05, 2018 18.07 18.07 17.71 18.02 3,456,718 -0.10(-0.55%)
Sep 04, 2018 18.25 18.40 18.07 18.12 1,888,886 -0.11(-0.58%)
Aug 31, 2018 18.23 18.23 18.23 0 -0.22(-1.19%)
Aug 30, 2018 18.61 18.61 18.28 18.45 1,269,245 -0.19(-1.02%)
Aug 29, 2018 18.65 18.71 18.31 18.64 1,920,631 +0.06(+0.30%)
Aug 28, 2018 18.89 18.96 18.51 18.58 2,360,862 -0.33(-1.76%)
Aug 27, 2018 19.02 19.08 18.74 18.91 2,969,452 -0.06(-0.34%)
Aug 24, 2018 19.00 19.03 18.74 18.98 1,784,890 +0.04(+0.19%)
Aug 23, 2018 18.98 19.04 18.85 18.94 979,377 -0.08(-0.45%)
Aug 22, 2018 18.85 19.04 18.71 19.03 1,664,807 +0.20(+1.09%)
Aug 21, 2018 18.84 19.01 18.76 18.82 2,206,388 +0.01(+0.04%)
Aug 20, 2018 18.71 18.90 18.66 18.81 1,380,684 +0.13(+0.72%)
Aug 17, 2018 18.52 18.75 18.42 18.68 948,028 +0.25(+1.34%)
Aug 16, 2018 18.31 18.69 18.16 18.43 1,596,017 +0.21(+1.16%)
Aug 15, 2018 18.38 18.40 18.10 18.22 1,280,023 -0.28(-1.53%)
Aug 14, 2018 18.20 18.53 18.15 18.50 1,645,264 +0.39(+2.15%)
Aug 13, 2018 18.83 18.93 18.04 18.11 2,504,273 -0.72(-3.83%)
Aug 10, 2018 18.59 19.09 18.55 18.84 6,098,045 +0.28(+1.49%)
Aug 09, 2018 18.45 18.62 18.31 18.56 4,278,110 +0.15(+0.81%)
Aug 08, 2018 18.38 18.74 18.16 18.41 6,787,796 +0.89(+5.08%)
Aug 07, 2018 18.02 18.16 17.46 17.52 1,840,489 -0.32(-1.78%)
Aug 06, 2018 17.68 17.89 17.64 17.84 1,285,087 +0.19(+1.08%)
Aug 03, 2018 17.44 17.65 17.44 17.65 1,407,970 +0.16(+0.93%)
Aug 02, 2018 17.27 17.64 17.18 17.49 1,637,363 +0.10(+0.57%)
Aug 01, 2018 16.91 17.43 16.91 17.39 1,656,410 +0.21(+1.23%)
Jul 31, 2018 17.06 17.23 16.85 17.17 1,155,657 +0.13(+0.79%)
Jul 30, 2018 16.83 17.13 16.83 17.04 1,674,941 +0.39(+2.34%)
Jul 27, 2018 17.13 17.43 16.61 16.65 2,278,728 -0.48(-2.81%)
Jul 26, 2018 16.80 17.19 16.72 17.13 1,558,670 +0.29(+1.74%)
Jul 25, 2018 16.36 16.85 16.22 16.84 3,040,439 +0.46(+2.81%)
Jul 24, 2018 16.43 16.74 16.35 16.38 2,385,836 -0.04(-0.25%)
Jul 23, 2018 16.49 16.49 16.33 16.42 1,541,282 +0.04(+0.26%)
Jul 20, 2018 16.64 16.68 16.33 16.38 2,308,515 -0.30(-1.80%)
Jul 19, 2018 16.55 17.15 16.50 16.68 2,124,847 +0.36(+2.18%)
Jul 18, 2018 16.02 16.45 16.02 16.32 1,991,832 +0.31(+1.96%)
Jul 17, 2018 16.23 16.37 15.95 16.01 2,588,633 -0.31(-1.88%)
Jul 16, 2018 16.29 16.36 16.14 16.32 927,020 -0.08(-0.47%)
Jul 13, 2018 16.32 16.46 16.18 16.39 1,128,312 +0.14(+0.86%)
Jul 12, 2018 16.34 16.35 15.90 16.25 1,991,616 -0.08(-0.51%)
Jul 11, 2018 16.59 16.60 16.26 16.34 7,525,236 -0.38(-2.26%)
Jul 10, 2018 16.74 16.90 16.66 16.71 2,695,122 +0.05(+0.29%)
Jul 09, 2018 16.65 16.70 16.54 16.66 2,684,984 +0.15(+0.93%)
Jul 06, 2018 16.36 16.59 16.34 16.51 2,607,707 +0.09(+0.55%)
Jul 05, 2018 16.50 16.68 16.36 16.42 2,802,185 -0.07(-0.42%)
Jul 03, 2018 16.49 16.49 16.49 0 +0.06(+0.38%)
Jul 02, 2018 16.51 16.62 16.35 16.43 2,400,628 -0.27(-1.59%)
Jun 29, 2018 16.73 16.83 16.64 16.69 2,265,211 +0.03(+0.21%)
Jun 28, 2018 16.76 16.77 16.58 16.66 2,083,285 -0.08(-0.46%)
Jun 27, 2018 17.21 17.31 16.71 16.73 1,820,453 -0.32(-1.88%)
Jun 26, 2018 16.85 17.11 16.76 17.06 1,163,595 +0.22(+1.33%)
Jun 25, 2018 17.36 17.47 16.76 16.83 1,466,597 -0.61(-3.52%)
Jun 22, 2018 17.64 17.80 17.43 17.45 1,146,936 +0.23(+1.34%)
Jun 21, 2018 17.55 17.55 17.20 17.22 2,448,378 -0.43(-2.41%)
Jun 20, 2018 17.71 17.73 17.46 17.64 1,104,010 +0.08(+0.48%)
Jun 19, 2018 17.53 17.70 17.47 17.56 969,737 -0.16(-0.91%)
Jun 18, 2018 17.17 17.73 17.10 17.72 1,613,779 +0.41(+2.38%)
Jun 15, 2018 17.96 17.28 17.31 2,117,905 -0.65(-3.62%)
Jun 14, 2018 17.76 18.01 17.67 17.96 1,848,848 +0.27(+1.50%)
Jun 13, 2018 17.80 17.96 17.68 17.69 2,241,661 -0.13(-0.74%)
Jun 12, 2018 17.63 18.14 17.59 17.82 3,180,803 +0.16(+0.91%)
Jun 11, 2018 17.24 17.70 17.24 17.66 1,572,510 +0.38(+2.18%)
Jun 08, 2018 17.47 17.47 17.20 17.29 1,583,580 -0.14(-0.80%)
Jun 07, 2018 17.31 17.54 17.25 17.43 1,533,726 +0.24(+1.38%)
Jun 06, 2018 17.09 17.19 2,166,148 +0.08(+0.45%)
Jun 05, 2018 16.99 17.22 16.99 17.11 2,078,796 +0.06(+0.37%)
Jun 04, 2018 17.31 17.38 16.94 17.05 2,537,273 -0.13(-0.73%)
Jun 01, 2018 17.06 17.48 17.03 17.17 2,521,698 +0.02(+0.12%)
May 31, 2018 16.99 17.33 16.90 17.15 3,197,365 +0.02(+0.12%)
May 30, 2018 16.68 17.16 16.61 17.13 1,724,148 +0.53(+3.20%)
May 29, 2018 16.50 16.82 16.42 16.60 1,963,438 +0.05(+0.30%)
May 25, 2018 16.55 16.55 16.55 0 -0.29(-1.74%)
May 24, 2018 17.09 17.24 16.83 16.85 3,056,631 -0.43(-2.51%)
May 23, 2018 17.25 17.40 17.03 17.28 1,768,175 -0.10(-0.60%)
May 22, 2018 17.40 17.75 17.34 17.38 2,941,000 +0.04(+0.24%)
May 21, 2018 17.50 17.50 17.30 17.34 1,171,655 -0.08(-0.44%)
May 18, 2018 17.38 17.46 17.20 17.42 1,745,347 +0.08(+0.44%)
May 17, 2018 17.27 17.53 17.24 17.34 2,124,750 +0.15(+0.89%)
May 16, 2018 17.24 17.34 17.15 17.19 1,619,140 -0.05(-0.28%)
May 15, 2018 17.24 17.37 17.15 17.24 1,431,921 -0.01(-0.08%)
May 14, 2018 16.96 17.30 16.93 17.25 1,358,821 +0.39(+2.32%)
May 11, 2018 17.26 17.35 16.72 16.86 2,573,719 -0.34(-1.99%)
May 10, 2018 17.45 17.54 17.19 17.20 2,334,585 -0.15(-0.88%)
May 09, 2018 16.29 17.62 16.14 17.36 4,486,464 -0.27(-1.54%)
May 08, 2018 17.65 17.75 17.36 17.63 2,087,977 -0.01(-0.04%)
May 07, 2018 17.54 17.87 17.50 17.64 2,253,192 +0.27(+1.57%)
May 04, 2018 16.97 17.44 16.89 17.36 1,425,078 +0.34(+1.97%)
May 03, 2018 16.87 17.22 16.87 17.03 1,277,104 +0.12(+0.70%)
May 02, 2018 16.77 17.01 16.76 16.91 2,531,538 +0.13(+0.79%)
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.