Plains Exploration & Production Company (PXP) Historical Stock Data

Historical Data

In the past 30 trading days, PXP is up 0.11% a day on average. There have been 17 days where Plains Exploration & Production Company closed green and 13 days where PXP closed red.

Date	Open	Close	Change	Low	High	Volume
2013-05-30	48.99	48.90	↓$0.09 (-0.18%)	48.90	49.00	10.03M
2013-05-29	48.97	49.00	↑$0.03 (0.06%)	48.96	49.01	6.94M
2013-05-28	49.23	48.96	↓$0.27 (-0.55%)	48.95	49.23	5.11M
2013-05-24	49.00	48.97	↓$0.03 (-0.06%)	48.95	49.49	2.35M
2013-05-23	48.91	49.02	↑$0.11 (0.22%)	48.91	49.03	5.27M
2013-05-22	48.90	48.96	↑$0.06 (0.12%)	48.88	49.02	6.49M
2013-05-21	48.96	48.95	↓$0.01 (-0.02%)	48.90	49.09	5.80M
2013-05-20	48.70	48.94	↑$0.24 (0.49%)	48.65	49.12	12.62M
2013-05-17	45.35	45.55	↑$0.20 (0.44%)	45.12	45.55	2.72M
2013-05-16	44.79	45.12	↑$0.33 (0.74%)	44.77	45.43	4.47M
2013-05-15	44.18	44.79	↑$0.61 (1.38%)	44.15	45.03	4.53M
2013-05-14	44.34	44.34	↑$0.00 (0.00%)	44.09	44.64	2.08M
2013-05-13	44.69	44.61	↓$0.08 (-0.18%)	44.58	44.97	1.87M
2013-05-10	45.16	45.04	↓$0.12 (-0.27%)	44.90	45.47	4.89M
2013-05-09	46.07	45.49	↓$0.58 (-1.26%)	45.21	46.26	11.49M
2013-05-08	47.24	47.10	↓$0.14 (-0.30%)	46.75	47.30	3.32M
2013-05-07	46.36	46.79	↑$0.43 (0.93%)	46.30	47.24	6.88M
2013-05-06	45.58	46.07	↑$0.49 (1.08%)	45.40	46.14	3.51M
2013-05-03	45.99	45.53	↓$0.46 (-1.00%)	45.48	46.00	2.39M
2013-05-02	45.53	45.13	↓$0.40 (-0.88%)	44.88	45.79	2.56M
2013-05-01	44.81	45.15	↑$0.34 (0.76%)	44.63	45.25	1.92M
2013-04-30	44.49	45.20	↑$0.71 (1.60%)	44.32	45.20	1.61M
2013-04-29	44.72	44.75	↑$0.03 (0.07%)	44.52	45.03	1.83M
2013-04-26	44.54	44.49	↓$0.05 (-0.11%)	44.18	44.95	4.49M
2013-04-25	46.36	44.79	↓$1.57 (-3.39%)	44.79	46.49	19.33M
2013-04-24	45.26	45.99	↑$0.73 (1.61%)	45.26	46.05	1.66M
2013-04-23	45.16	45.26	↑$0.10 (0.22%)	44.56	45.29	2.55M
2013-04-22	44.88	44.96	↑$0.08 (0.18%)	44.20	44.99	1.54M
2013-04-19	44.75	44.60	↓$0.15 (-0.34%)	44.06	44.79	2.43M
2013-04-18	43.86	44.72	↑$0.86 (1.96%)	43.64	45.02	3.56M