Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
5.399
5.450
5.366
5.450
829,647
-0.12(-2.16%)
Apr 29, 2004
5.642
5.654
5.528
5.570
494,563
-0.05(-0.83%)
Apr 28, 2004
5.659
5.659
5.552
5.617
550,111
-0.04(-0.77%)
Apr 27, 2004
5.558
5.676
5.558
5.660
563,252
+0.07(+1.23%)
Apr 26, 2004
5.572
5.674
5.572
5.592
977,777
+0.00(+0.00%)
Apr 23, 2004
5.583
5.609
5.533
5.592
621,190
+0.00(+0.03%)
Apr 22, 2004
5.592
5.627
5.542
5.590
526,219
-0.02(-0.33%)
Apr 21, 2004
5.692
5.704
5.592
5.609
699,436
-0.08(-1.47%)
Apr 20, 2004
5.784
5.816
5.676
5.692
392,425
-0.12(-2.02%)
Apr 19, 2004
5.860
5.868
5.786
5.809
422,887
+0.03(+0.46%)
Apr 16, 2004
5.642
5.831
5.635
5.783
532,192
+0.11(+1.89%)
Apr 15, 2004
5.567
5.676
5.542
5.676
1,612,108
+0.03(+0.44%)
Apr 14, 2004
5.865
5.865
5.622
5.650
1,723,206
-0.21(-3.65%)
Apr 13, 2004
5.935
5.935
5.801
5.865
898,934
-0.06(-1.05%)
Apr 12, 2004
5.935
5.969
5.903
5.927
998,085
-0.03(-0.42%)
Apr 08, 2004
5.860
5.964
5.851
5.952
816,507
+0.08(+1.34%)
Apr 07, 2004
5.902
5.918
5.860
5.873
980,166
-0.07(-1.18%)
Apr 06, 2004
5.868
5.957
5.835
5.943
927,604
+0.03(+0.57%)
Apr 05, 2004
6.007
6.030
5.870
5.910
1,004,656
-0.14(-2.30%)
Apr 02, 2004
5.907
6.049
5.860
6.049
1,184,442
+0.18(+2.99%)
Apr 01, 2004
5.878
5.880
5.809
5.873
1,175,483
+0.03(+0.49%)
Mar 31, 2004
5.617
5.898
5.609
5.845
1,554,767
+0.21(+3.74%)
Mar 30, 2004
5.552
5.634
5.542
5.634
304,622
+0.07(+1.17%)
Mar 29, 2004
5.552
5.577
5.501
5.568
313,581
+0.02(+0.30%)
Mar 26, 2004
5.575
5.619
5.523
5.552
356,587
-0.02(-0.42%)
Mar 25, 2004
5.599
5.599
5.481
5.575
557,876
-0.04(-0.72%)
Mar 24, 2004
5.594
5.630
5.592
5.615
434,833
+0.02(+0.39%)
Mar 23, 2004
5.578
5.629
5.575
5.594
407,954
+0.02(+0.27%)
Mar 22, 2004
5.568
5.617
5.542
5.578
513,676
-0.03(-0.57%)
Mar 19, 2004
5.642
5.655
5.570
5.610
308,206
-0.02(-0.30%)
Mar 18, 2004
5.552
5.642
5.535
5.627
490,979
+0.05(+0.90%)
Mar 17, 2004
5.525
5.642
5.525
5.577
530,401
+0.05(+0.94%)
Mar 16, 2004
5.508
5.567
5.491
5.525
534,582
+0.02(+0.33%)
Mar 15, 2004
5.491
5.523
5.441
5.506
397,800
+0.02(+0.27%)
Mar 12, 2004
5.423
5.491
5.399
5.491
429,457
+0.11(+2.05%)
Mar 11, 2004
5.388
5.441
5.357
5.381
544,736
-0.03(-0.50%)
Mar 10, 2004
5.441
5.446
5.391
5.408
464,100
-0.01(-0.19%)
Mar 09, 2004
5.413
5.567
5.411
5.418
886,988
-0.02(-0.28%)
Mar 08, 2004
5.369
5.438
5.357
5.433
975,985
+0.03(+0.56%)
Mar 05, 2004
5.383
5.404
5.351
5.403
890,572
+0.02(+0.37%)
Mar 04, 2004
5.396
5.408
5.346
5.383
544,736
-0.01(-0.09%)
Mar 03, 2004
5.366
5.408
5.359
5.388
465,295
+0.04(+0.72%)
Mar 02, 2004
5.374
5.406
5.316
5.349
757,971
-0.00(-0.03%)
Mar 01, 2004
5.349
5.376
5.316
5.351
1,060,802
+0.01(+0.22%)
Feb 27, 2004
5.307
5.357
5.284
5.339
700,033
+0.06(+1.05%)
Feb 26, 2004
5.349
5.354
5.269
5.284
587,144
-0.06(-1.13%)
Feb 25, 2004
5.346
5.398
5.334
5.344
1,406,040
+0.02(+0.28%)
Feb 24, 2004
5.332
5.347
5.274
5.329
729,898
-0.02(-0.38%)
Feb 23, 2004
5.349
5.367
5.324
5.349
1,012,420
+0.03(+0.47%)
Feb 20, 2004
5.304
5.332
5.285
5.324
661,209
+0.06(+1.18%)
Feb 19, 2004
5.317
5.341
5.250
5.262
559,668
-0.06(-1.16%)
Feb 18, 2004
5.399
5.401
5.324
5.324
602,076
-0.05(-1.00%)
Feb 17, 2004
5.399
5.411
5.349
5.378
517,857
+0.05(+0.88%)
Feb 13, 2004
5.296
5.339
5.290
5.331
337,473
+0.02(+0.35%)
Feb 12, 2004
5.357
5.357
5.301
5.312
606,855
-0.00(-0.06%)
Feb 11, 2004
5.324
5.341
5.296
5.316
536,374
+0.01(+0.16%)
Feb 10, 2004
5.302
5.316
5.280
5.307
399,592
+0.02(+0.32%)
Feb 09, 2004
5.309
5.324
5.275
5.290
649,263
-0.02(-0.35%)
Feb 06, 2004
5.279
5.339
5.272
5.309
913,866
-0.00(-0.06%)
Feb 05, 2004
5.309
5.341
5.275
5.312
651,055
+0.04(+0.70%)
Feb 04, 2004
5.240
5.307
5.230
5.275
511,287
+0.00(+0.03%)
Feb 03, 2004
5.316
5.341
5.257
5.274
449,168
-0.07(-1.25%)
Feb 02, 2004
5.269
5.369
5.269
5.341
567,433
+0.06(+1.05%)
Jan 30, 2004
5.383
5.406
5.220
5.285
1,403,651
-0.26(-4.77%)
Jan 29, 2004
5.583
5.604
5.498
5.550
722,133
+0.01(+0.15%)
Jan 28, 2004
5.587
5.599
5.533
5.542
606,855
-0.02(-0.36%)
Jan 27, 2004
5.600
5.629
5.550
5.562
645,679
-0.04(-0.78%)
Jan 26, 2004
5.657
5.657
5.599
5.605
363,157
-0.03(-0.59%)
Jan 23, 2004
5.609
5.650
5.588
5.639
475,449
+0.04(+0.69%)
Jan 22, 2004
5.558
5.614
5.550
5.600
439,611
+0.02(+0.36%)
Jan 21, 2004
5.560
5.592
5.540
5.580
529,206
+0.02(+0.27%)
Jan 20, 2004
5.562
5.575
5.493
5.565
927,604
-0.02(-0.33%)
Jan 16, 2004
5.558
5.588
5.542
5.583
536,374
+0.02(+0.39%)
Jan 15, 2004
5.583
5.583
5.525
5.562
670,766
-0.01(-0.09%)
Jan 14, 2004
5.594
5.594
5.550
5.567
838,009
-0.03(-0.45%)
Jan 13, 2004
5.583
5.624
5.550
5.592
1,001,669
+0.03(+0.45%)
Jan 12, 2004
5.525
5.573
5.511
5.567
1,319,432
+0.06(+1.03%)
Jan 09, 2004
5.483
5.515
5.483
5.510
424,679
+0.01(+0.24%)
Jan 08, 2004
5.481
5.506
5.481
5.496
645,679
-0.01(-0.21%)
Jan 07, 2004
5.525
5.525
5.465
5.508
668,376
+0.00(+0.00%)
Jan 06, 2004
5.485
5.525
5.483
5.508
648,068
+0.03(+0.55%)
Jan 05, 2004
5.468
5.481
5.424
5.478
641,498
+0.02(+0.31%)
Jan 02, 2004
5.421
5.488
5.408
5.461
538,763
+0.03(+0.49%)
Dec 31, 2003
5.480
5.490
5.398
5.434
509,495
-0.01(-0.22%)
Dec 30, 2003
5.429
5.495
5.419
5.446
531,595
+0.03(+0.56%)
Dec 29, 2003
5.379
5.433
5.359
5.416
498,744
+0.05(+0.87%)
Dec 26, 2003
5.347
5.381
5.347
5.369
219,208
+0.02(+0.34%)
Dec 24, 2003
5.347
5.379
5.347
5.351
375,700
+0.00(+0.00%)
Dec 23, 2003
5.364
5.379
5.351
5.351
1,191,013
-0.01(-0.25%)
Dec 22, 2003
5.383
5.383
5.359
5.364
501,133
-0.01(-0.25%)
Dec 19, 2003
5.354
5.391
5.347
5.378
2,936,916
+0.03(+0.56%)
Dec 18, 2003
5.383
5.383
5.326
5.347
1,230,434
-0.09(-1.60%)
Dec 17, 2003
5.388
5.450
5.388
5.434
826,063
+0.02(+0.34%)
Dec 16, 2003
5.369
5.414
5.369
5.416
630,149
+0.04(+0.78%)
Dec 15, 2003
5.361
5.381
5.361
5.374
260,422
+0.00(+0.06%)
Dec 12, 2003
5.354
5.398
5.339
5.371
370,325
+0.06(+1.04%)
Dec 11, 2003
5.332
5.357
5.282
5.316
373,311
-0.03(-0.63%)
Dec 10, 2003
5.307
5.356
5.307
5.349
412,733
+0.03(+0.47%)
Dec 09, 2003
5.307
5.356
5.284
5.324
520,246
+0.05(+0.98%)
Dec 08, 2003
5.277
5.277
5.242
5.272
399,592
-0.01(-0.16%)
Dec 05, 2003
5.324
5.342
5.296
5.280
293,870
-0.02(-0.35%)
Dec 04, 2003
5.269
5.301
5.240
5.299
424,679
+0.03(+0.57%)
Dec 03, 2003
5.297
5.309
5.232
5.269
823,077
-0.05(-0.88%)
Dec 02, 2003
5.240
5.316
5.227
5.316
595,506
+0.08(+1.50%)
Dec 01, 2003
5.212
5.239
5.212
5.237
743,636
+0.02(+0.45%)
Nov 28, 2003
5.227
5.230
5.190
5.213
140,962
-0.01(-0.22%)
Nov 26, 2003
5.207
5.222
5.190
5.225
563,252
+0.03(+0.52%)
Nov 25, 2003
5.220
5.222
5.175
5.198
450,363
+0.00(+0.06%)
Nov 24, 2003
5.249
5.249
5.185
5.195
928,201
-0.04(-0.70%)
Nov 21, 2003
5.207
5.299
5.192
5.232
1,508,178
+0.04(+0.84%)
Nov 20, 2003
5.190
5.205
5.182
5.188
573,406
+0.01(+0.13%)
Nov 19, 2003
5.140
5.187
5.135
5.182
875,639
+0.04(+0.75%)
Nov 18, 2003
5.180
5.190
5.138
5.143
535,776
-0.00(-0.07%)
Nov 17, 2003
5.143
5.182
5.113
5.147
427,068
-0.04(-0.68%)
Nov 14, 2003
5.123
5.182
5.123
5.182
607,452
+0.06(+1.08%)
Nov 13, 2003
5.170
5.170
5.095
5.126
445,584
-0.01(-0.20%)
Nov 12, 2003
5.081
5.175
5.064
5.136
309,400
+0.03(+0.59%)
Nov 11, 2003
5.148
5.148
5.098
5.106
327,319
-0.04(-0.81%)
Nov 10, 2003
5.200
5.200
5.106
5.148
340,460
-0.04(-0.81%)
Nov 07, 2003
5.071
5.190
5.041
5.190
692,268
+0.13(+2.48%)
Nov 06, 2003
5.044
5.098
5.044
5.064
539,360
+0.02(+0.30%)
Nov 05, 2003
5.041
5.066
5.039
5.049
1,241,783
+0.02(+0.33%)
Nov 04, 2003
5.041
5.041
5.023
5.033
565,492
+0.01(+0.20%)
Nov 03, 2003
5.028
5.053
5.023
5.023
443,231
+0.00(+0.00%)
Oct 31, 2003
5.004
5.031
4.991
5.023
609,841
-0.10(-1.99%)
Oct 30, 2003
5.165
5.165
5.123
5.125
394,814
-0.01(-0.13%)
Oct 29, 2003
5.111
5.131
5.095
5.131
490,979
+0.02(+0.36%)
Oct 28, 2003
5.145
5.147
5.106
5.113
427,665
-0.02(-0.36%)
Oct 27, 2003
5.140
5.148
5.123
5.131
286,105
+0.01(+0.16%)
Oct 24, 2003
5.106
5.148
5.076
5.123
284,314
+0.02(+0.36%)
Oct 23, 2003
5.118
5.140
5.054
5.105
329,111
+0.02(+0.40%)
Oct 22, 2003
5.081
5.138
5.056
5.085
466,490
-0.06(-1.07%)
Oct 21, 2003
5.172
5.172
5.148
5.140
438,417
-0.02(-0.42%)
Oct 20, 2003
5.155
5.163
5.143
5.162
418,706
+0.01(+0.10%)
Oct 17, 2003
5.143
5.157
5.108
5.157
524,428
+0.01(+0.16%)
Oct 16, 2003
5.163
5.178
5.148
5.148
394,216
-0.02(-0.29%)
Oct 15, 2003
5.183
5.183
5.155
5.163
473,657
-0.01(-0.19%)
Oct 14, 2003
5.183
5.187
5.162
5.173
504,717
+0.00(+0.03%)
Oct 13, 2003
5.185
5.197
5.157
5.172
535,179
-0.01(-0.26%)
Oct 10, 2003
5.185
5.185
5.143
5.185
395,411
+0.01(+0.23%)
Oct 09, 2003
5.190
5.190
5.173
5.173
444,390
-0.01(-0.16%)
Oct 08, 2003
5.175
5.188
5.163
5.182
502,925
+0.00(+0.06%)
Oct 07, 2003
5.135
5.188
5.115
5.178
376,298
+0.04(+0.85%)
Oct 06, 2003
5.175
5.175
5.135
5.135
233,543
-0.03(-0.58%)
Oct 03, 2003
5.131
5.182
5.126
5.165
398,995
+0.04(+0.82%)
Oct 02, 2003
5.138
5.145
5.110
5.123
502,328
+0.01(+0.16%)
Oct 01, 2003
5.093
5.115
5.036
5.115
575,198
+0.08(+1.66%)
Sep 30, 2003
5.003
5.064
5.003
5.031
557,279
+0.04(+0.77%)
Sep 29, 2003
5.013
5.001
4.872
4.992
1,429,932
-0.02(-0.40%)
Sep 26, 2003
5.086
5.063
4.997
5.013
502,328
-0.07(-1.45%)
Sep 25, 2003
5.126
5.150
5.066
5.086
543,541
-0.02(-0.33%)
Sep 24, 2003
5.140
5.140
5.093
5.103
669,571
-0.02(-0.39%)
Sep 23, 2003
5.101
5.101
5.101
5.123
455,738
+0.04(+0.76%)
Sep 22, 2003
5.115
5.130
5.081
5.085
391,230
-0.01(-0.26%)
Sep 19, 2003
5.118
5.126
5.068
5.098
482,617
-0.02(-0.36%)
Sep 18, 2003
5.148
5.150
5.090
5.116
975,985
-0.03(-0.62%)
Sep 17, 2003
5.177
5.178
5.148
5.148
948,509
-0.03(-0.65%)
Sep 16, 2003
5.175
5.182
5.175
5.182
818,896
+0.01(+0.10%)
Sep 15, 2003
5.175
5.190
5.175
5.177
670,168
+0.00(+0.03%)
Sep 12, 2003
5.175
5.180
5.175
5.175
520,844
+0.00(+0.00%)
Sep 11, 2003
5.175
5.180
5.175
5.175
1,064,385
-0.00(-0.03%)
Sep 10, 2003
5.175
5.183
5.172
5.177
3,746,853
+0.00(+0.03%)
Sep 09, 2003
5.280
5.280
5.140
5.175
1,247,756
-0.14(-2.65%)
Sep 08, 2003
5.275
5.316
5.260
5.316
262,214
+0.04(+0.76%)
Sep 05, 2003
5.265
5.289
5.249
5.275
179,189
+0.02(+0.38%)
Sep 04, 2003
5.274
5.299
5.234
5.255
324,333
-0.01(-0.16%)
Sep 03, 2003
5.307
5.314
5.232
5.264
538,763
-0.02(-0.35%)
Sep 02, 2003
5.324
5.329
5.257
5.282
268,187
-0.04(-0.79%)
Aug 29, 2003
5.327
5.327
5.224
5.324
397,203
+0.04(+0.73%)
Aug 28, 2003
5.290
5.299
5.240
5.285
232,349
-0.03(-0.57%)
Aug 27, 2003
5.287
5.331
5.274
5.316
169,035
+0.01(+0.22%)
Aug 26, 2003
5.289
5.316
5.274
5.304
412,733
+0.03(+0.60%)
Aug 25, 2003
5.237
5.284
5.237
5.272
269,381
+0.03(+0.61%)
Aug 22, 2003
5.279
5.279
5.220
5.240
192,330
-0.02(-0.35%)
Aug 21, 2003
5.240
5.274
5.215
5.259
170,230
+0.03(+0.51%)
Aug 20, 2003
5.260
5.265
5.210
5.232
195,913
-0.04(-0.73%)
Aug 19, 2003
5.341
5.341
5.240
5.270
298,051
-0.04(-0.69%)
Aug 18, 2003
5.254
5.349
5.254
5.307
483,214
+0.04(+0.70%)
Aug 15, 2003
5.282
5.290
5.227
5.270
401,384
+0.04(+0.74%)
Aug 14, 2003
5.240
5.240
5.182
5.232
400,787
+0.02(+0.32%)
Aug 13, 2003
5.265
5.265
5.198
5.215
413,927
-0.02(-0.32%)
Aug 12, 2003
5.210
5.232
5.190
5.232
367,338
+0.02(+0.45%)
Aug 11, 2003
5.227
5.245
5.190
5.208
438,417
-0.02(-0.29%)
Aug 08, 2003
5.110
5.227
5.110
5.224
253,254
+0.10(+1.96%)
Aug 07, 2003
5.131
5.157
5.115
5.123
243,100
-0.04(-0.78%)
Aug 06, 2003
5.131
5.172
5.103
5.163
721,536
+0.07(+1.45%)
Aug 05, 2003
5.106
5.140
5.073
5.090
912,672
-0.02(-0.36%)
Aug 04, 2003
5.182
5.188
4.959
5.108
1,173,691
-0.09(-1.77%)
Aug 01, 2003
5.207
5.222
5.177
5.200
394,814
+0.02(+0.36%)
Jul 31, 2003
5.167
5.265
5.158
5.182
649,860
-0.06(-1.09%)
Jul 30, 2003
5.265
5.265
5.225
5.239
786,044
-0.01(-0.19%)
Jul 29, 2003
5.232
5.249
5.190
5.249
458,127
+0.04(+0.80%)
Jul 28, 2003
5.215
5.232
5.198
5.207
333,889
-0.01(-0.16%)
Jul 25, 2003
5.212
5.224
5.173
5.215
283,119
-0.01(-0.16%)
Jul 24, 2003
5.232
5.265
5.215
5.224
434,833
-0.00(-0.03%)
Jul 23, 2003
5.230
5.232
5.190
5.225
338,668
+0.02(+0.39%)
Jul 22, 2003
5.190
5.222
5.173
5.205
980,166
-0.05(-0.99%)
Jul 21, 2003
5.282
5.289
5.220
5.257
341,654
-0.01(-0.16%)
Jul 18, 2003
5.220
5.265
5.152
5.265
777,085
+0.05(+0.90%)
Jul 17, 2003
5.274
5.277
5.208
5.218
602,076
-0.08(-1.55%)
Jul 16, 2003
5.378
5.378
5.274
5.301
553,098
-0.10(-1.89%)
Jul 15, 2003
5.433
5.439
5.367
5.403
287,897
-0.01(-0.25%)
Jul 14, 2003
5.401
5.439
5.386
5.416
272,965
+0.05(+0.90%)
Jul 11, 2003
5.396
5.399
5.359
5.367
379,284
-0.02(-0.43%)
Jul 10, 2003
5.362
5.391
5.361
5.391
436,625
+0.05(+0.85%)
Jul 09, 2003
5.324
5.398
5.290
5.346
379,284
+0.03(+0.60%)
Jul 08, 2003
5.311
5.324
5.257
5.314
375,700
-0.02(-0.28%)
Jul 07, 2003
5.334
5.374
5.309
5.329
516,065
+0.02(+0.38%)
Jul 03, 2003
5.357
5.357
5.307
5.309
238,919
-0.03(-0.60%)
Jul 02, 2003
5.290
5.341
5.252
5.341
382,271
+0.06(+1.14%)
Jul 01, 2003
5.277
5.292
5.220
5.280
387,646
+0.01(+0.19%)
Jun 30, 2003
5.177
5.270
5.177
5.270
308,803
+0.06(+1.16%)
Jun 27, 2003
5.143
5.224
5.140
5.210
275,354
+0.03(+0.48%)
Jun 26, 2003
5.162
5.190
5.148
5.185
262,811
+0.03(+0.49%)
Jun 25, 2003
5.131
5.207
5.110
5.160
384,062
+0.04(+0.82%)
Jun 24, 2003
5.145
5.185
5.106
5.118
387,049
-0.07(-1.32%)
Jun 23, 2003
5.187
5.190
5.108
5.187
692,268
+0.02(+0.45%)
Jun 20, 2003
5.185
5.190
5.131
5.163
560,863
+0.02(+0.42%)
Jun 19, 2003
5.140
5.182
5.115
5.141
683,309
-0.02(-0.32%)
Jun 18, 2003
5.143
5.182
5.105
5.158
407,954
+0.02(+0.29%)
Jun 17, 2003
5.165
5.178
5.131
5.143
458,127
-0.02(-0.36%)
Jun 16, 2003
5.086
5.182
5.086
5.162
357,184
+0.08(+1.51%)
Jun 13, 2003
5.115
5.140
5.041
5.085
394,814
-0.01(-0.26%)
Jun 12, 2003
5.111
5.165
5.063
5.098
491,576
+0.00(+0.07%)
Jun 11, 2003
4.959
5.110
4.931
5.095
637,914
+0.12(+2.42%)
Jun 10, 2003
4.976
4.994
4.969
4.974
365,546
-0.00(-0.03%)
Jun 09, 2003
5.003
5.023
4.974
4.976
376,298
-0.02(-0.47%)
Jun 06, 2003
5.014
5.019
4.974
4.999
630,747
-0.01(-0.23%)
Jun 05, 2003
4.972
5.029
4.971
5.011
572,809
+0.01(+0.27%)
Jun 04, 2003
5.006
5.039
4.972
4.997
613,425
-0.00(-0.07%)
Jun 03, 2003
4.971
5.023
4.971
5.001
786,044
+0.01(+0.27%)
Jun 02, 2003
4.905
5.021
4.877
4.987
535,179
+0.10(+2.02%)
May 30, 2003
4.875
4.931
4.874
4.889
373,908
+0.03(+0.52%)
May 29, 2003
4.847
4.937
4.822
4.864
947,912
-0.02(-0.31%)
May 28, 2003
5.023
5.023
4.822
4.879
1,310,472
-0.16(-3.19%)
May 27, 2003
5.093
5.185
5.023
5.039
1,741,125
-0.00(-0.07%)
May 23, 2003
4.964
5.071
4.956
5.043
688,685
+0.08(+1.55%)
May 22, 2003
4.889
4.989
4.880
4.966
975,388
+0.10(+1.96%)
May 21, 2003
4.852
4.897
4.812
4.870
1,420,375
+0.03(+0.55%)
May 20, 2003
4.855
4.864
4.797
4.843
645,679
+0.01(+0.10%)
May 19, 2003
4.788
4.859
4.788
4.838
946,718
+0.05(+0.94%)
May 16, 2003
4.746
4.833
4.746
4.793
794,406
+0.09(+1.89%)
May 15, 2003
4.686
4.705
4.654
4.705
789,628
+0.02(+0.39%)
May 14, 2003
4.738
4.738
4.654
4.686
577,587
-0.02(-0.43%)
May 13, 2003
4.688
4.748
4.663
4.706
559,668
+0.02(+0.39%)
May 12, 2003
4.651
4.756
4.651
4.688
619,398
+0.04(+0.86%)
May 09, 2003
4.678
4.686
4.646
4.648
510,092
-0.00(-0.04%)
May 08, 2003
4.576
4.656
4.556
4.649
740,650
+0.09(+1.87%)
May 07, 2003
4.537
4.574
4.468
4.564
655,833
+0.03(+0.59%)
May 06, 2003
4.626
4.634
4.534
4.537
697,644
-0.08(-1.81%)
May 05, 2003
4.571
4.671
4.571
4.621
749,609
+0.05(+1.10%)
May 02, 2003
4.545
4.612
4.545
4.571
529,803
+0.01(+0.29%)
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
.