PLAINS EXPL& PRODTN Historical Stock Price

Below is the stock price history for Plains Expl& Prodtn PXP. Data is recorded each day for the historical open, high, low, close and volume. The Plains Expl& Prodtn stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Plains Expl& Prodtn Historical Stock Price

DateOpenHighLowCloseVolume
2013-05-30 48.98 49.00 48.95 48.95 481,729
2013-05-29 48.97 49.01 48.96 48.995 382,010
2013-05-28 49.02 49.03 48.96 48.965 393,300
2013-05-24 49.00 49.01 48.95 48.975 513,833
2013-05-23 48.92 49.02 48.91 49.01 1,982,891
2013-05-22 48.905 49.02 48.89 48.965 2,176,480
2013-05-21 49.05 49.05 48.90 48.965 1,018,406
2013-05-20 48.73 49.05 48.65 48.93 1,883,902
2013-05-17 45.30 45.51 45.20 45.47 354,920
2013-05-16 44.845 45.42 44.78 45.13 508,474
2013-05-15 44.20 45.02 44.16 44.77 668,217
2013-05-14 44.31 44.64 44.09 44.35 253,033
2013-05-13 44.96 44.96 44.585 44.585 271,476
2013-05-10 45.18 45.465 44.91 45.085 712,776
2013-05-09 46.17 46.26 45.21 45.50 1,543,752
2013-05-08 46.86 47.30 46.75 47.10 823,038
2013-05-07 46.38 47.24 46.38 46.82 993,153
2013-05-06 45.55 46.13 45.44 46.10 506,161
2013-05-03 46.18 46.18 45.49 45.49 320,981
2013-05-02 45.47 45.47 44.88 45.13 475,363
2013-05-01 44.81 45.25 44.63 45.10 417,236
2013-04-30 44.49 45.16 44.32 45.135 262,360
2013-04-29 44.85 45.02 44.52 44.74 331,554
2013-04-25 46.45 46.49 44.82 44.84 2,480,889
2013-04-24 45.74 46.04 45.69 45.98 608,362
2013-04-23 45.00 45.28 44.57 45.28 666,683
2013-04-22 44.83 44.99 44.20 44.95 384,968
2013-04-19 44.69 44.77 44.06 44.61 494,891
2013-04-18 43.87 45.01 43.65 44.71 682,868
2013-04-17 44.55 44.55 43.57 43.845 727,045

» More Plains Expl& Prodtn Stock Price History

To see other companies like Plains Expl& Prodtn (PXP), view our stock market today for news, and other data.