Home > Quotes > PNG > Historical Prices

PAA Natural Gas Storage, L.P. Historical Stock Prices

PNG 
$21.52
*  
0.06
  negative  
0.28%
Get PNG Alerts
*Delayed - data as of May 22, 2013 10:44 ET 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PNG Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
10:44  21.58  21.69  21.49  21.52 10,833
05/20/2013 21.64 21.72 21.45 21.47 66,454
05/17/2013 21.5 21.71 21.41 21.71 39,898
05/16/2013 21.85 21.86 21.5 21.5 51,076
05/15/2013 21.87 21.87 21.615 21.74 57,038
05/14/2013 21.66 21.868 21.51 21.82 56,341
05/13/2013 21.66 21.77 21.44 21.46 42,713
05/10/2013 21.71 21.87 21.2901 21.76 52,591
05/09/2013 22 22 21.58 21.74 141,600
05/08/2013 22.41 22.6 22.3501 22.45 67,140
05/07/2013 22.01 22.6 22.01 22.25 62,981
05/06/2013 22.17 22.42 21.87 22.1 79,518
05/03/2013 21.97 22.2 21.75 21.9 78,830
05/02/2013 21.32 21.866 21.31 21.56 86,181
05/01/2013 22.28 22.28 21.45 21.55 113,261
04/30/2013 22.62 22.85 22.4401 22.69 174,899
04/29/2013 22.67 22.89 22.57 22.71 69,498
04/26/2013 22.53 22.74 22.4 22.56 61,578
04/25/2013 22.81 23.04 22.32 22.53 85,329
04/24/2013 22.48 22.65 22.32 22.65 99,436
04/23/2013 22.52 22.919 22.45 22.45 76,185
04/22/2013 22.89 23.099 22.39 22.47 139,419
04/19/2013 22.3 22.929 22.3 22.69 82,966
04/18/2013 22.28 22.28 21.95 22.22 61,329
04/17/2013 22.72 22.72 22.02 22.14 69,336
04/16/2013 22.17 22.81 21.92 22.72 155,949
04/15/2013 22.23 22.4 22.04 22.33 118,555
04/12/2013 22 22.24 21.92 22.15 107,730
04/11/2013 21.91 22.1 21.766 22.06 82,030
04/10/2013 21.71 22 21.65 21.77 117,890
04/09/2013 21.55 21.75 21.41 21.67 84,309
04/08/2013 21.47 21.57 21.2501 21.55 54,778
04/05/2013 20.9 21.51 20.8 21.47 60,009
04/04/2013 21.21 21.21 20.93 21.06 57,761
04/03/2013 21.44 21.51 20.67 21.06 135,305
04/02/2013 21.37 21.59 21.158 21.32 73,758
04/01/2013 21.54 21.56 21.1 21.2 1,071,208
03/28/2013 21.57 21.672 21.37 21.39 146,741
03/27/2013 21.6 21.7 21.3 21.48 113,082
03/26/2013 21.7 21.7 21.2901 21.7 169,782
03/25/2013 20.95 21.68 20.89 21.6 168,153
03/22/2013 20.67 21 20.54 20.95 64,287
03/21/2013 20.83 21 20.6 20.78 70,444
03/20/2013 20.6 20.75 20.21 20.75 38,108
03/19/2013 20.75 21.0199 20.46 20.46 76,465
03/18/2013 21.41 21.46 21.12 21.3 96,109
03/15/2013 20.61 21.7 20.52 21.7 149,055
03/14/2013 20.86 20.9599 20.57 20.61 36,969
03/13/2013 20.6 20.71 20.32 20.71 44,895
03/12/2013 20.25 20.62 20.23 20.51 39,609
03/11/2013 19.79 20.3 19.79 20.23 81,382
03/08/2013 19.8 20.14 19.52 19.86 141,419
03/07/2013 19.74 19.86 19.55 19.68 100,267
03/06/2013 19.96 19.99 19.5 19.64 120,543
03/05/2013 20.39 20.52 19.99 19.99 62,487
03/04/2013 20.45 20.6 20.2 20.25 86,883
03/01/2013 20.81 20.85 20.35 20.43 81,553
02/28/2013 21.05 21.17 20.75 20.8 52,213
02/27/2013 21.3 21.3 20.81 21.09 47,324
02/26/2013 21.15 21.6013 20.86 21.28 43,420
02/25/2013 21.09 21.34 20.68 21.08 54,172
02/22/2013 20.87 21.09 20.52 20.96 72,698
02/21/2013 21.17 21.34 20.52 20.73 118,480
02/20/2013 21.39 21.4099 21.039 21.3 61,256
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.