PXP Historical Prices | Plains Exploration & Production Stock

Dow

0.89% Nasdaq

1.26%

Plains Exploration & Production Company (PXP)

-NYSE

45.13 0.02(0.04%) 4:00PM EDT|After Hours : 45.16 0.03 (0.07%) 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 1, 2013	44.81	45.25	44.63	45.15	1,921,400	45.15
Apr 30, 2013	44.49	45.20	44.32	45.20	1,607,700	45.20
Apr 29, 2013	44.72	45.03	44.52	44.75	1,829,800	44.75
Apr 26, 2013	44.54	44.95	44.18	44.49	4,488,500	44.49
Apr 25, 2013	46.36	46.49	44.79	44.79	19,330,700	44.79
Apr 24, 2013	45.26	46.05	45.26	45.99	1,660,200	45.99
Apr 23, 2013	45.16	45.29	44.56	45.26	2,551,100	45.26
Apr 22, 2013	44.88	44.99	44.20	44.96	1,538,400	44.96
Apr 19, 2013	44.75	44.79	44.06	44.60	2,433,800	44.60
Apr 18, 2013	43.86	45.02	43.64	44.72	3,564,700	44.72
Apr 17, 2013	44.35	44.55	43.57	43.87	4,121,600	43.87
Apr 16, 2013	45.20	45.45	44.75	44.80	1,761,200	44.80
Apr 15, 2013	46.49	46.49	44.70	44.70	2,880,500	44.70
Apr 12, 2013	47.21	47.41	46.83	47.07	2,553,600	47.07
Apr 11, 2013	47.77	47.77	47.22	47.51	1,796,700	47.51
Apr 10, 2013	48.12	48.12	47.67	47.82	1,177,000	47.82
Apr 9, 2013	47.24	48.06	47.24	48.01	1,496,500	48.01
Apr 8, 2013	46.62	47.17	46.49	47.12	1,698,000	47.12
Apr 5, 2013	46.10	46.77	45.96	46.65	2,083,500	46.65
Apr 4, 2013	46.14	46.86	45.83	46.44	2,250,200	46.44
Apr 3, 2013	46.68	46.74	46.01	46.22	1,667,700	46.22
Apr 2, 2013	47.05	47.09	46.50	46.67	1,058,000	46.67
Apr 1, 2013	47.33	47.33	46.65	46.95	996,800	46.95
Mar 28, 2013	47.47	47.56	47.10	47.47	3,286,200	47.47
Mar 27, 2013	46.55	47.48	46.21	47.47	3,503,200	47.47
Mar 26, 2013	46.77	46.91	46.53	46.91	3,331,500	46.91
Mar 25, 2013	46.79	46.94	46.38	46.67	1,756,800	46.67
Mar 22, 2013	46.99	47.04	46.61	46.74	1,533,700	46.74
Mar 21, 2013	46.62	47.04	46.62	46.75	5,008,300	46.75
Mar 20, 2013	47.00	47.34	46.85	46.99	2,717,400	46.99
Mar 19, 2013	47.17	47.25	46.49	46.74	3,737,300	46.74
Mar 18, 2013	46.54	47.06	46.53	46.99	1,367,200	46.99
Mar 15, 2013	46.77	47.23	46.72	47.11	1,796,000	47.11
Mar 14, 2013	46.37	46.64	46.09	46.64	1,702,400	46.64
Mar 13, 2013	46.53	46.67	46.22	46.31	1,538,500	46.31
Mar 12, 2013	46.59	47.00	46.54	46.63	1,845,600	46.63
Mar 11, 2013	46.47	46.58	46.16	46.51	1,345,800	46.51
Mar 8, 2013	46.47	46.54	46.23	46.48	2,069,000	46.48
Mar 7, 2013	46.13	46.35	45.98	46.24	661,500	46.24
Mar 6, 2013	45.53	46.25	45.48	46.05	1,445,400	46.05
Mar 5, 2013	45.29	45.59	45.18	45.21	818,300	45.21
Mar 4, 2013	45.03	45.15	44.58	45.06	1,363,700	45.06
Mar 1, 2013	45.13	45.30	44.99	45.10	1,714,000	45.10
Feb 28, 2013	45.67	45.67	45.32	45.37	1,125,800	45.37
Feb 27, 2013	45.42	45.77	45.37	45.67	1,291,000	45.67
Feb 26, 2013	45.26	45.56	45.03	45.34	3,379,000	45.34
Feb 25, 2013	46.05	46.15	45.10	45.15	1,884,400	45.15
Feb 22, 2013	46.00	46.00	45.22	45.91	1,625,500	45.91
Feb 21, 2013	45.55	45.81	45.18	45.63	3,502,100	45.63
Feb 20, 2013	47.15	47.16	45.50	45.55	2,140,900	45.55
Feb 19, 2013	47.70	47.73	47.18	47.27	938,700	47.27
Feb 15, 2013	48.07	48.08	47.55	47.64	964,600	47.64
Feb 14, 2013	48.00	48.21	47.88	48.06	1,117,300	48.06
Feb 13, 2013	48.14	48.23	47.95	48.23	891,500	48.23
Feb 12, 2013	47.70	48.14	47.59	48.04	651,900	48.04
Feb 11, 2013	47.90	47.90	47.63	47.78	614,900	47.78
Feb 8, 2013	48.05	48.20	47.90	48.10	440,300	48.10
Feb 7, 2013	48.29	48.35	47.84	48.00	535,500	48.00
Feb 6, 2013	47.96	48.47	47.91	48.33	557,600	48.33
Feb 5, 2013	47.99	48.27	47.86	48.07	896,600	48.07
Feb 4, 2013	47.87	48.19	47.81	47.86	1,350,700	47.86
Feb 1, 2013	48.05	48.18	47.80	48.12	1,098,700	48.12
Jan 31, 2013	47.65	47.85	47.52	47.75	1,074,200	47.75
Jan 30, 2013	47.70	48.04	47.60	47.67	1,183,900	47.67
Jan 29, 2013	47.24	47.63	47.18	47.54	993,900	47.54
Jan 28, 2013	47.42	47.46	47.06	47.21	647,200	47.21
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PXP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Plains Exploration & Production Company (PXP)