Home > Quotes > PXP > Historical Prices

Plains Exploration & Production Company Historical Stock Prices

PXP 
$48.95
*  
0.01
  negative  
0.02%
Get PXP Alerts
*Delayed - data as of May 21, 2013 15:18 ET 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PXP 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: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
15:18  48.96  49.09  48.90  48.95 5,097,436
05/20/2013 48.7 49.12 48.65 48.94 12,615,320
05/17/2013 45.35 45.55 45.12 45.55 2,717,822
05/16/2013 44.79 45.429 44.77 45.12 4,465,707
05/15/2013 44.18 45.025 44.15 44.79 4,533,706
05/14/2013 44.34 44.64 44.09 44.34 2,077,962
05/13/2013 44.69 44.97 44.58 44.61 1,868,063
05/10/2013 45.16 45.47 44.9 45.04 4,886,931
05/09/2013 46.07 46.26 45.21 45.49 11,488,130
05/08/2013 47.24 47.3 46.75 47.1 3,316,639
05/07/2013 46.36 47.24 46.3 46.79 6,880,203
05/06/2013 45.58 46.14 45.4 46.07 3,506,009
05/03/2013 45.99 46 45.48 45.53 2,387,899
05/02/2013 45.53 45.79 44.88 45.13 2,560,053
05/01/2013 44.81 45.2501 44.63 45.15 1,921,870
04/30/2013 44.49 45.2 44.32 45.2 1,608,033
04/29/2013 44.72 45.025 44.52 44.75 1,829,788
04/26/2013 44.54 44.95 44.18 44.49 4,488,729
04/25/2013 46.36 46.49 44.79 44.79 19,330,630
04/24/2013 45.26 46.05 45.26 45.99 1,660,177
04/23/2013 45.16 45.29 44.56 45.26 2,551,969
04/22/2013 44.88 44.99 44.2 44.96 1,538,372
04/19/2013 44.75 44.79 44.06 44.6 2,433,746
04/18/2013 43.86 45.02 43.64 44.72 3,564,698
04/17/2013 44.35 44.55 43.57 43.87 4,121,964
04/16/2013 45.2 45.45 44.75 44.8 1,761,218
04/15/2013 46.49 46.49 44.7 44.7 2,880,530
04/12/2013 47.21 47.41 46.83 47.07 2,553,539
04/11/2013 47.77 47.77 47.22 47.51 1,796,613
04/10/2013 48.12 48.12 47.67 47.82 1,178,810
04/09/2013 47.24 48.055 47.24 48.01 1,497,728
04/08/2013 46.62 47.17 46.485 47.12 1,697,981
04/05/2013 46.1 46.765 45.96 46.65 2,083,485
04/04/2013 46.14 46.86 45.83 46.44 2,252,643
04/03/2013 46.68 46.74 46.01 46.22 1,669,210
04/02/2013 47.05 47.09 46.5 46.67 1,057,921
04/01/2013 47.33 47.33 46.65 46.95 997,046
03/28/2013 47.47 47.565 47.1 47.47 3,286,104
03/27/2013 46.55 47.48 46.21 47.47 3,503,140
03/26/2013 46.77 46.91 46.53 46.91 3,331,653
03/25/2013 46.79 46.94 46.38 46.67 1,756,740
03/22/2013 46.99 47.04 46.61 46.74 1,538,799
03/21/2013 46.62 47.04 46.62 46.75 5,008,237
03/20/2013 47 47.34 46.85 46.99 2,717,381
03/19/2013 47.17 47.25 46.495 46.74 3,737,399
03/18/2013 46.54 47.06 46.53 46.99 1,367,179
03/15/2013 46.77 47.23 46.72 47.11 1,797,970
03/14/2013 46.37 46.64 46.09 46.64 1,702,366
03/13/2013 46.53 46.67 46.22 46.31 1,538,500
03/12/2013 46.59 47 46.545 46.63 1,845,544
03/11/2013 46.47 46.58 46.16 46.51 1,345,753
03/08/2013 46.47 46.54 46.23 46.48 2,068,960
03/07/2013 46.13 46.345 45.98 46.24 661,479
03/06/2013 45.53 46.25 45.4801 46.05 1,445,415
03/05/2013 45.29 45.59 45.18 45.21 819,178
03/04/2013 45.03 45.15 44.58 45.06 1,363,671
03/01/2013 45.13 45.3 44.99 45.1 1,713,985
02/28/2013 45.67 45.67 45.32 45.37 1,125,751
02/27/2013 45.42 45.765 45.37 45.67 1,291,537
02/26/2013 45.26 45.56 45.03 45.34 3,378,938
02/25/2013 46.05 46.15 45.1 45.15 1,885,680
02/22/2013 46 46 45.22 45.91 1,625,461
02/21/2013 45.55 45.81 45.18 45.63 3,502,063
02/20/2013 47.15 47.16 45.5 45.55 2,140,810
02/19/2013 47.7 47.73 47.175 47.27 938,666
02/15/2013 48.07 48.08 47.55 47.64 964,523
02/14/2013 48 48.2099 47.88 48.06 1,117,314
02/13/2013 48.14 48.23 47.945 48.23 891,428
02/12/2013 47.7 48.14 47.59 48.04 651,881
02/11/2013 47.9 47.9 47.63 47.78 614,875
02/08/2013 48.05 48.2 47.9 48.1 440,206
02/07/2013 48.29 48.35 47.84 48 535,472
02/06/2013 47.96 48.47 47.91 48.33 557,537
02/05/2013 47.99 48.27 47.86 48.07 896,557
02/04/2013 47.87 48.19 47.81 47.86 1,350,665
02/01/2013 48.05 48.18 47.8 48.12 1,098,643
01/31/2013 47.65 47.8505 47.52 47.75 1,074,186
01/30/2013 47.7 48.04 47.6 47.67 1,183,835
01/29/2013 47.24 47.63 47.18 47.54 993,848
01/28/2013 47.42 47.46 47.06 47.21 647,200
01/25/2013 47.35 47.47 47.01 47.38 1,492,320
01/24/2013 47.41 47.62 47.14 47.21 1,203,956
01/23/2013 47.61 47.6395 47.36 47.45 881,458
01/22/2013 46.73 47.95 46.73 47.68 1,602,531
01/18/2013 46.98 47.09 46.5 46.59 1,851,200
01/17/2013 47.35 47.35 46.77 46.84 1,645,347
01/16/2013 47.15 47.21 46.95 47.02 1,012,719
01/15/2013 47.14 47.44 47.07 47.28 969,212
01/14/2013 47.43 47.66 47.15 47.32 1,365,603
01/11/2013 47.52 47.73 47.28 47.54 1,892,612
01/10/2013 47.7 47.83 47.43 47.72 2,172,352
01/09/2013 47.48 47.55 47.19 47.38 2,431,070
01/08/2013 47.45 47.63 47.14 47.3 1,502,814
01/07/2013 47.33 47.74 47.3 47.5 2,501,131
01/04/2013 47.18 47.73 47.02 47.71 3,624,988
01/03/2013 47.43 47.75 46.98 47.18 3,122,214
01/02/2013 47.98 48 47.15 47.5 3,945,178
12/31/2012 45.91 47.085 45.8 46.94 4,023,064
12/28/2012 46.2 46.29 45.91 46.07 2,139,250
12/27/2012 46.48 46.5191 46.07 46.37 2,700,903
12/26/2012 46.39 46.61 46.33 46.44 2,672,429
12/24/2012 46 46.25 45.88 46.24 2,245,994
12/21/2012 45.96 46.22 45 46.15 8,144,505
12/20/2012 46.55 46.65 46.07 46.37 5,914,058
12/19/2012 46.39 46.5901 46.13 46.45 6,652,139
12/18/2012 45.96 46.52 45.94 46.31 4,976,195
12/17/2012 46.21 46.2182 45.76 45.95 2,725,712
12/14/2012 45.21 46.15 45.21 46.08 4,291,622
12/13/2012 44.99 45.27 44.81 45.16 5,169,213
12/12/2012 44.9 45.24 44.66 45.21 6,017,318
12/11/2012 45.18 45.18 44.59 44.73 4,812,487
12/10/2012 44.6 44.96 44.28 44.92 10,863,000
12/07/2012 43.47 44.8 43.45 44.62 17,872,450
12/06/2012 43.85 44 42.9201 43.18 21,358,690
12/05/2012 44.73 45.71 44.11 44.5 56,664,750
12/04/2012 35.45 36.4 35.3 36.05 1,991,089
12/03/2012 35.35 36.19 35.11 35.61 1,977,106
11/30/2012 35.87 36.34 35.47 35.7 3,091,248
11/29/2012 34.94 35.89 34.87 35.72 3,691,139
11/28/2012 33.53 34.84 33.44 34.8 1,902,861
11/27/2012 33.18 34.44 32.31 33.99 3,906,762
11/26/2012 35.64 35.72 33.92 34.03 3,812,241
11/23/2012 35.4 35.93 35.15 35.91 538,099
11/21/2012 35.13 35.38 34.66 35.18 1,011,669
11/20/2012 35.06 35.25 34.47 34.94 1,333,686
11/19/2012 34.7 35.38 34.7 35.24 2,082,527
11/16/2012 34.14 34.39 33.54 34.11 2,499,377
11/15/2012 34.14 34.88 33.88 34.07 1,986,796
11/14/2012 34.74 34.83 33.68 34.13 2,155,792
11/13/2012 34.58 35.58 34.5 34.57 1,288,944
11/12/2012 35.06 35.24 34.5015 34.98 1,239,377
11/09/2012 34.24 35.81 34.04 34.94 1,858,125
11/08/2012 35.42 35.83 34.28 34.3 2,590,418
11/07/2012 36.62 36.62 35.11 35.33 2,192,062
11/06/2012 36.54 37.33 36.33 37.24 2,646,302
11/05/2012 36.1 36.7 35.815 36.27 2,295,096
11/02/2012 36.78 37.13 35.8 36.1 2,282,149
11/01/2012 35.66 37.58 35.495 36.52 3,407,567
10/31/2012 35.62 35.75 34.93 35.66 3,023,797
10/26/2012 35.32 36.02 35.07 35.87 1,435,618
10/25/2012 35.18 35.65 34.15 35.43 2,915,956
10/24/2012 35.69 36.03 34.7 34.76 2,121,048
10/23/2012 36.07 36.25 35.12 35.59 3,036,741
10/22/2012 37.72 38.05 36.72 37.14 1,876,959
10/19/2012 38.53 38.78 37.52 38 1,705,146
10/18/2012 37.98 38.75 37.65 38.67 2,718,271
10/17/2012 37.49 38.44 37.07 38.29 1,839,317
10/16/2012 36.52 37.49 36.3 37.41 2,461,605
10/15/2012 36.29 36.55 35.67 36.41 2,120,627
10/12/2012 37.1 37.51 36.36 36.41 3,031,532
10/11/2012 36.77 37.44 36.32 37.08 4,683,099
10/10/2012 36.75 37.16 36.02 36.26 1,971,240
10/09/2012 35.97 37.36 35.8 37 2,738,766
10/08/2012 35.87 36.13 35.55 36.07 1,467,907
10/05/2012 37.17 37.22 35.6 36.17 2,964,587
10/04/2012 36.79 37.0701 36.22 36.99 3,146,309
10/03/2012 37.1 37.14 36.26 36.5 3,355,642
10/02/2012 37.77 37.77 36.88 37.04 2,783,873
10/01/2012 37.82 38.34 37.08 37.08 2,192,361
09/28/2012 36.95 37.93 36.6 37.47 3,391,411
09/27/2012 37.66 37.87 37 37.36 2,646,676
09/26/2012 38.6 38.6 36.96 37.37 3,039,738
09/25/2012 39.51 39.62 38.63 38.63 2,246,567
09/24/2012 39.06 39.78 38.9 39.24 2,422,556
09/21/2012 38.92 39.85 38.92 39.55 4,275,675
09/20/2012 37.52 38.6 37.2 38.56 2,270,007
09/19/2012 38.11 38.22 37.34 37.85 3,751,579
09/18/2012 38.63 38.87 37.6 38.01 2,261,423
09/17/2012 39.75 40.6083 38.51 38.8 4,152,764
09/14/2012 39.86 40.9 39.85 40.06 4,944,808
09/13/2012 38.1 39.83 37.88 39.4 7,078,362
09/12/2012 37.01 37.88 36.98 37.82 5,554,615
09/11/2012 36.32 37.03 36.06 36.65 6,524,616
09/10/2012 37.75 37.75 36.07 36.09 16,877,950
09/07/2012 40.03 40.7 39.98 40.33 2,162,405
09/06/2012 39.95 40.69 39.56 39.76 2,623,278
09/05/2012 39.55 39.76 38.68 39.44 1,751,487
09/04/2012 39.34 39.7483 38.62 39.64 1,300,999
08/31/2012 39.66 39.72 38.755 39.32 1,548,868
08/30/2012 39.83 39.96 38.8627 38.87 1,780,453
08/29/2012 40.88 40.88 39.8 40 1,261,425
08/28/2012 40.76 41.34 40.64 40.89 1,005,511
08/27/2012 41.25 41.61 40.78 40.92 802,168
08/24/2012 39.43 41.33 39.28 41.09 1,810,872
08/23/2012 40.63 41.03 39.41 39.49 1,262,463
08/22/2012 40.56 40.96 39.82 40.75 1,166,435
08/21/2012 41.73 42.2 40.83 40.97 764,792
08/20/2012 41.82 42.21 41.35 41.68 795,804
08/17/2012 42.02 42.27 41.77 41.9 953,210
08/16/2012 41.41 42.34 41.21 41.99 1,235,189
08/15/2012 40.6 41.54 40.6 41.41 1,316,170
08/14/2012 40.82 41.31 40.61 40.92 1,354,471
08/13/2012 40.87 41.4 40.12 40.36 2,716,871
08/10/2012 41.02 41.04 40.55 40.92 1,316,015
08/09/2012 41.34 42.26 41.2 41.44 1,076,422
08/08/2012 41.04 42.27 40.98 41.48 1,311,208
08/07/2012 41.65 42.22 41.29 41.33 1,563,241
08/06/2012 41.35 41.86 41.07 41.15 1,255,132
08/03/2012 40.3 41.86 40.21 41.24 2,397,760
08/02/2012 38.33 40.93 38.33 39.16 3,391,007
08/01/2012 40.29 40.6 39.44 39.94 2,462,821
07/31/2012 41 41.25 39.83 39.96 1,806,829
07/30/2012 41.54 41.68 40.53 41.1 1,556,813
07/27/2012 39.92 42.09 39.71 41.63 2,754,352
07/26/2012 39.23 39.8 38.71 39.71 1,437,350
07/25/2012 38.44 38.71 37.54 38.3 1,088,767
07/24/2012 39.58 39.83 37.43 38.06 2,639,877
07/23/2012 39.01 39.78 38.48 39.57 1,400,222
07/20/2012 40.03 40.44 39.66 40.34 1,545,545
07/19/2012 40.29 41.05 40.04 40.37 2,659,271
07/18/2012 39.15 40.43 39.15 40 2,482,788
07/17/2012 39.32 39.505 38.34 39.4 2,293,995
07/16/2012 38.48 39.45 38.19 38.99 1,853,827
07/13/2012 39.05 39.51 38.64 38.68 2,464,180
07/12/2012 37.48 38.97 37.2 38.64 2,664,374
07/11/2012 37.81 38.8692 37.395 38.38 2,141,751
07/10/2012 38.36 38.62 37.46 37.65 2,652,730
07/09/2012 37.11 38.6 37.07 38.21 3,243,513
07/06/2012 36.93 37.19 36.4 36.86 1,728,786
07/05/2012 38.02 38.47 37.33 37.59 2,115,333
07/03/2012 36.54 38.44 36.18 38.17 2,211,682
07/02/2012 35.33 36.34 34.95 36.13 3,639,267
06/29/2012 34.02 35.25 33.89 35.18 2,988,924
06/28/2012 32.08 33.21 31.78 32.8 2,535,298
06/27/2012 32.01 32.67 31.86 32.43 3,018,508
06/26/2012 31.37 31.88 30.72 31.68 2,446,634
06/25/2012 31.37 31.53 30.62 31.36 2,215,159
06/22/2012 31.59 32.25 30.12 32.01 3,980,168
06/21/2012 34.7 34.81 31.21 31.49 3,997,433
06/20/2012 35.86 36.18 34.61 34.8 1,693,860
06/19/2012 35.69 36.31 35.545 35.82 2,078,179
06/18/2012 36.35 36.45 35.39 35.59 1,917,386
06/15/2012 35.62 36.94 35.48 36.89 1,954,430
06/14/2012 34.85 35.86 34.59 35.64 1,424,430
06/13/2012 34.94 35.8 34.63 34.81 1,859,392
06/12/2012 34.71 35.46 34.33 35.35 1,498,673
06/11/2012 36.24 36.29 34.3 34.33 1,745,372
06/08/2012 34.9 35.65 34.1645 35.53 2,036,850
06/07/2012 36.22 36.9 35.21 35.29 2,707,951
06/06/2012 34.37 36.09 34.2 35.44 3,227,107
06/05/2012 32.56 33.97 32.54 33.83 2,439,630
06/04/2012 32.61 32.81 31.27 32.58 4,349,662
06/01/2012 34.78 34.8 32.61 32.66 3,523,254
05/31/2012 36.15 36.4 35 35.79 2,424,216
05/30/2012 36.83 36.83 36.07 36.2 2,654,014
05/29/2012 36.73 38.06 36.73 37.42 1,958,886
05/25/2012 36.04 36.61 35.85 36.46 1,209,799
05/24/2012 37.07 37.33 35.7 36.02 2,909,078
05/23/2012 36.45 36.83 35.3401 36.78 2,357,568
05/22/2012 37.7 38.15 36.58 36.9 1,323,034
05/21/2012 35.73 37.42 35.46 37.39 2,527,681
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.