Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plains All American Pipeline LP (NY: PAA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 9.918 9.973 9.874 9.876 1,548,197 -0.04(-0.42%)
Apr 27, 2007 9.926 10.00 9.916 9.918 1,604,940 -0.01(-0.07%)
Apr 26, 2007 9.905 9.973 9.905 9.925 1,276,426 -0.03(-0.25%)
Apr 25, 2007 9.911 10.00 9.863 9.950 854,136 +0.10(+0.99%)
Apr 24, 2007 9.878 9.925 9.818 9.853 754,985 -0.02(-0.24%)
Apr 23, 2007 9.879 9.997 9.866 9.876 647,471 -0.00(-0.03%)
Apr 20, 2007 9.846 9.893 9.802 9.879 735,871 +0.04(+0.41%)
Apr 19, 2007 9.833 9.868 9.794 9.839 510,092 -0.01(-0.10%)
Apr 18, 2007 9.762 9.856 9.744 9.849 623,579 +0.05(+0.46%)
Apr 17, 2007 9.786 9.811 9.737 9.804 589,533 +0.06(+0.62%)
Apr 16, 2007 9.752 9.771 9.720 9.744 497,549 +0.02(+0.24%)
Apr 13, 2007 9.685 9.736 9.679 9.720 805,158 +0.04(+0.36%)
Apr 12, 2007 9.694 9.744 9.643 9.685 1,679,006 +0.01(+0.09%)
Apr 11, 2007 9.687 9.710 9.655 9.677 664,195 +0.00(+0.00%)
Apr 10, 2007 9.585 9.709 9.585 9.677 690,477 +0.06(+0.64%)
Apr 09, 2007 9.674 9.727 9.586 9.615 1,100,223 -0.03(-0.26%)
Apr 05, 2007 9.545 9.674 9.545 9.640 1,613,900 +0.10(+1.00%)
Apr 04, 2007 9.593 9.602 9.429 9.545 1,891,644 -0.06(-0.58%)
Apr 03, 2007 9.655 9.655 9.573 9.600 1,457,408 -0.04(-0.36%)
Apr 02, 2007 9.635 9.724 9.575 9.635 1,787,714 -0.01(-0.10%)
Mar 30, 2007 9.816 9.885 9.628 9.645 2,009,909 -0.21(-2.16%)
Mar 29, 2007 9.836 9.876 9.776 9.858 1,649,141 +0.06(+0.65%)
Mar 28, 2007 9.807 9.925 9.794 9.794 742,442 -0.00(-0.03%)
Mar 27, 2007 9.749 9.933 9.719 9.797 1,745,306 +0.05(+0.50%)
Mar 26, 2007 9.794 9.836 9.710 9.749 1,285,386 -0.05(-0.53%)
Mar 23, 2007 9.669 9.888 9.630 9.801 2,108,463 +0.16(+1.67%)
Mar 22, 2007 9.627 9.679 9.608 9.640 1,512,957 +0.07(+0.75%)
Mar 21, 2007 9.543 9.622 9.509 9.568 992,112 +0.01(+0.14%)
Mar 20, 2007 9.476 9.563 9.461 9.555 1,535,654 +0.11(+1.13%)
Mar 19, 2007 9.396 9.463 9.396 9.448 1,046,466 +0.07(+0.73%)
Mar 16, 2007 9.359 9.414 9.350 9.379 1,223,864 +0.00(+0.00%)
Mar 15, 2007 9.295 9.379 9.292 9.379 903,115 +0.07(+0.76%)
Mar 14, 2007 9.359 9.359 9.208 9.309 1,266,272 -0.05(-0.57%)
Mar 13, 2007 9.327 9.382 9.294 9.362 1,245,367 +0.04(+0.38%)
Mar 12, 2007 9.310 9.376 9.295 9.327 1,142,034 +0.02(+0.23%)
Mar 09, 2007 9.257 9.325 9.208 9.305 1,301,513 +0.09(+0.98%)
Mar 08, 2007 9.210 9.250 9.191 9.215 1,028,547 +0.01(+0.13%)
Mar 07, 2007 9.273 9.282 9.191 9.203 1,447,851 -0.03(-0.31%)
Mar 06, 2007 9.228 9.292 9.210 9.232 2,498,499 +0.00(+0.02%)
Mar 05, 2007 9.344 9.387 9.193 9.230 1,354,672 -0.16(-1.66%)
Mar 02, 2007 9.350 9.454 9.248 9.386 1,275,829 +0.04(+0.38%)
Mar 01, 2007 9.208 9.394 9.193 9.350 1,908,368 +0.06(+0.63%)
Feb 28, 2007 9.283 9.324 9.215 9.292 1,559,546 +0.01(+0.09%)
Feb 27, 2007 9.211 9.334 9.190 9.283 2,209,407 +0.03(+0.33%)
Feb 26, 2007 9.258 9.268 9.143 9.253 3,068,322 +0.03(+0.27%)
Feb 23, 2007 9.124 9.280 9.124 9.228 2,019,466 +0.03(+0.33%)
Feb 22, 2007 9.108 9.215 9.099 9.198 928,201 +0.05(+0.53%)
Feb 21, 2007 9.124 9.198 9.096 9.150 1,710,065 +0.01(+0.07%)
Feb 20, 2007 9.141 9.193 9.099 9.143 1,527,889 +0.02(+0.16%)
Feb 16, 2007 9.141 9.153 9.091 9.128 998,085 -0.03(-0.27%)
Feb 15, 2007 9.098 9.163 9.083 9.153 850,553 +0.06(+0.61%)
Feb 14, 2007 9.136 9.153 9.083 9.098 751,377 +0.00(+0.04%)
Feb 13, 2007 9.084 9.153 9.061 9.094 622,767 -0.01(-0.06%)
Feb 12, 2007 9.123 9.143 9.091 9.099 523,830 +0.00(+0.04%)
Feb 09, 2007 9.089 9.124 9.078 9.096 569,225 +0.01(+0.09%)
Feb 08, 2007 9.019 9.113 9.019 9.088 854,136 +0.04(+0.43%)
Feb 07, 2007 9.029 9.093 9.016 9.049 743,636 +0.02(+0.19%)
Feb 06, 2007 9.012 9.046 8.985 9.032 1,008,239 +0.02(+0.22%)
Feb 05, 2007 9.081 9.089 8.982 9.012 783,655 -0.04(-0.39%)
Feb 02, 2007 9.009 9.067 8.974 9.047 963,442 +0.05(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.