PXP: Historical Prices for PLAINS EXPL&PROD - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	31.64	32.54	31.45	31.82	2,727,100	31.82
8-Feb-10	31.34	31.87	30.82	31.24	2,345,300	31.24
5-Feb-10	31.84	32.14	29.63	31.29	4,318,400	31.29
4-Feb-10	33.51	33.69	31.55	31.74	3,803,100	31.74
3-Feb-10	34.96	34.96	33.46	34.09	3,464,900	34.09
2-Feb-10	34.97	35.40	34.26	35.10	2,441,900	35.10
1-Feb-10	33.60	34.78	33.60	34.76	1,853,100	34.76
29-Jan-10	34.23	34.99	33.05	33.35	3,435,000	33.35
28-Jan-10	34.91	35.16	33.45	33.76	3,132,900	33.76
27-Jan-10	36.18	36.60	34.33	34.66	7,971,500	34.66
26-Jan-10	32.81	33.47	32.52	32.93	3,700,500	32.93
25-Jan-10	33.68	34.38	33.13	33.81	2,560,500	33.81
22-Jan-10	33.67	34.57	32.50	33.39	4,490,200	33.39
21-Jan-10	33.50	34.40	33.05	33.83	5,147,700	33.83
20-Jan-10	33.00	33.42	32.21	33.39	3,915,600	33.39
19-Jan-10	32.10	32.71	31.55	32.68	2,490,800	32.68
15-Jan-10	32.19	32.56	31.76	32.15	1,581,100	32.15
14-Jan-10	32.25	32.82	31.85	32.64	1,509,900	32.64
13-Jan-10	31.70	32.38	30.76	32.28	2,811,300	32.28
12-Jan-10	32.60	33.00	31.60	31.69	3,571,800	31.69
11-Jan-10	33.50	33.78	32.05	32.83	6,138,500	32.83
8-Jan-10	30.19	31.61	29.85	31.49	3,146,200	31.49
7-Jan-10	30.38	30.56	29.99	30.33	1,726,900	30.33
6-Jan-10	29.76	30.86	29.76	30.56	3,317,600	30.56
5-Jan-10	28.83	30.25	28.76	29.89	3,082,400	29.89
4-Jan-10	28.09	28.88	28.09	28.88	1,970,000	28.88
31-Dec-09	28.25	28.37	27.64	27.66	991,200	27.66
30-Dec-09	28.14	28.31	27.90	28.17	603,400	28.17
29-Dec-09	28.55	28.78	28.28	28.31	1,243,900	28.31
28-Dec-09	28.83	28.96	28.33	28.51	1,124,100	28.51
24-Dec-09	28.25	28.72	28.20	28.66	642,100	28.66
23-Dec-09	27.38	28.24	27.21	28.13	2,291,000	28.13
22-Dec-09	26.97	27.24	26.63	27.16	1,192,800	27.16
21-Dec-09	26.95	27.19	26.65	27.05	1,773,300	27.05
18-Dec-09	27.15	27.47	26.45	26.82	3,003,300	26.82
17-Dec-09	26.80	27.23	26.53	26.90	2,108,100	26.90
16-Dec-09	27.35	27.38	26.84	27.00	3,709,300	27.00
15-Dec-09	26.78	27.14	26.62	27.00	2,880,900	27.00
14-Dec-09	27.22	27.24	26.75	27.00	3,719,400	27.00
11-Dec-09	26.80	26.88	26.19	26.24	2,609,600	26.24
10-Dec-09	26.73	27.84	26.52	26.77	5,358,700	26.77
9-Dec-09	25.86	26.27	25.26	25.51	2,250,900	25.51
8-Dec-09	26.14	26.33	25.66	25.84	1,930,700	25.84
7-Dec-09	26.11	27.24	26.11	26.53	1,524,900	26.53
4-Dec-09	26.76	27.59	26.03	26.36	2,278,100	26.36
3-Dec-09	27.72	27.92	26.49	26.54	2,948,000	26.54
2-Dec-09	27.65	28.19	27.40	27.71	1,815,500	27.71
1-Dec-09	27.46	27.91	27.44	27.76	1,464,700	27.76
30-Nov-09	27.07	27.59	26.92	27.21	1,823,600	27.21
27-Nov-09	27.25	27.61	26.65	27.22	975,600	27.22
25-Nov-09	28.45	28.66	27.17	28.34	3,808,600	28.34
24-Nov-09	27.11	28.37	26.95	28.32	3,624,300	28.32
23-Nov-09	26.96	27.51	26.86	27.19	2,575,100	27.19
20-Nov-09	26.90	26.90	26.01	26.39	2,435,800	26.39
19-Nov-09	27.69	27.69	26.60	27.06	2,491,200	27.06
18-Nov-09	28.25	28.39	27.60	27.93	2,037,800	27.93
17-Nov-09	28.20	28.26	27.57	28.24	2,161,700	28.24
16-Nov-09	28.18	28.59	27.82	28.20	2,169,400	28.20
13-Nov-09	27.88	28.04	27.35	27.73	1,784,300	27.73
12-Nov-09	28.47	28.60	27.65	27.81	2,251,900	27.81
11-Nov-09	29.13	29.18	27.75	28.60	2,314,700	28.60
10-Nov-09	28.57	28.78	27.85	28.65	1,852,400	28.65
9-Nov-09	28.17	28.89	28.07	28.69	1,938,000	28.69
6-Nov-09	27.10	27.92	26.81	27.75	2,155,700	27.75
5-Nov-09	27.52	27.56	26.44	27.52	2,406,100	27.52
4-Nov-09	27.12	28.11	26.60	27.12	2,722,600	27.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Plains Exploration & Production Company (PXP)