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

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	25.63	26.92	25.28	26.76	2,032,500	26.76
2-Nov-09	27.26	27.66	25.21	25.96	6,776,600	25.96
30-Oct-09	28.15	28.21	26.29	26.50	4,275,700	26.50
29-Oct-09	27.49	28.73	27.48	28.62	2,758,400	28.62
28-Oct-09	28.25	28.25	26.66	26.93	2,676,400	26.93
27-Oct-09	28.68	29.12	27.96	28.41	1,818,100	28.41
26-Oct-09	29.47	30.43	28.38	28.62	2,467,600	28.62
23-Oct-09	30.38	30.58	29.38	29.54	2,890,000	29.54
22-Oct-09	30.16	30.37	29.48	30.22	1,977,600	30.22
21-Oct-09	30.41	31.60	30.22	30.31	2,390,700	30.31
20-Oct-09	30.88	31.30	30.16	30.80	2,431,000	30.80
19-Oct-09	29.64	30.97	29.35	30.74	2,421,500	30.74
16-Oct-09	29.56	30.20	29.28	29.50	2,813,700	29.50
15-Oct-09	28.96	29.85	28.62	29.83	2,183,000	29.83
14-Oct-09	28.97	29.23	28.58	29.18	1,917,600	29.18
13-Oct-09	28.29	28.67	27.59	28.52	1,473,600	28.52
12-Oct-09	28.57	28.69	28.16	28.32	2,163,100	28.32
9-Oct-09	28.69	28.72	27.67	28.00	2,821,200	28.00
8-Oct-09	27.77	28.82	27.52	28.80	3,109,400	28.80
7-Oct-09	27.19	27.53	26.81	27.28	1,233,000	27.28
6-Oct-09	26.45	27.08	26.41	27.02	1,863,400	27.02
5-Oct-09	25.28	26.08	25.02	26.04	2,484,000	26.04
2-Oct-09	25.21	25.75	24.40	25.27	2,590,000	25.27
1-Oct-09	27.51	27.71	25.79	25.81	2,313,900	25.81
30-Sep-09	28.27	28.27	26.99	27.66	2,394,000	27.66
29-Sep-09	27.10	27.79	26.75	27.64	3,069,100	27.64
28-Sep-09	26.04	26.98	25.86	26.97	2,334,200	26.97
25-Sep-09	25.86	26.42	25.62	26.05	2,257,800	26.05
24-Sep-09	26.79	27.12	25.56	25.92	2,926,600	25.92
23-Sep-09	27.86	28.15	26.46	26.52	3,888,200	26.52
22-Sep-09	28.27	28.75	27.75	27.85	2,924,000	27.85
21-Sep-09	27.94	28.07	27.36	27.88	1,862,100	27.88
18-Sep-09	29.22	29.30	28.11	28.43	1,910,900	28.43
17-Sep-09	29.29	29.99	28.61	29.02	2,329,700	29.02
16-Sep-09	29.14	29.38	28.77	29.30	2,237,100	29.30
15-Sep-09	28.45	29.03	28.17	28.87	2,603,800	28.87
14-Sep-09	28.15	28.57	27.51	28.50	1,640,400	28.50
11-Sep-09	28.53	29.21	27.93	28.58	2,701,200	28.58
10-Sep-09	27.45	28.70	27.33	28.40	2,642,700	28.40
9-Sep-09	27.25	27.80	26.80	27.39	2,577,200	27.39
8-Sep-09	26.84	27.76	26.84	27.34	2,690,300	27.34
4-Sep-09	25.59	26.42	25.46	26.40	1,682,200	26.40
3-Sep-09	26.44	26.66	25.39	25.59	2,645,700	25.59
2-Sep-09	26.57	26.95	26.02	26.03	2,480,500	26.03
1-Sep-09	26.10	27.19	25.93	26.33	3,245,300	26.33
31-Aug-09	26.66	26.66	25.89	26.25	2,656,200	26.25
28-Aug-09	26.54	27.18	26.53	27.09	2,778,900	27.09
27-Aug-09	25.60	26.38	25.09	26.24	2,164,500	26.24
26-Aug-09	25.28	26.05	25.25	26.02	2,233,300	26.02
25-Aug-09	26.29	26.44	25.26	25.55	2,772,400	25.55
24-Aug-09	26.67	26.99	26.01	26.09	2,125,400	26.09
21-Aug-09	25.75	26.70	25.65	26.47	2,528,600	26.47
20-Aug-09	25.04	25.66	24.93	25.49	1,949,300	25.49
* 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)