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 (%)
Aug 31, 2009 7.865 8.013 7.834 7.942 2,340,776 +0.03(+0.40%)
Aug 28, 2009 7.952 8.036 7.879 7.911 2,414,818 -0.03(-0.40%)
Aug 27, 2009 7.800 7.954 7.720 7.942 1,629,609 +0.10(+1.24%)
Aug 26, 2009 7.949 7.952 7.803 7.845 1,368,512 -0.08(-1.06%)
Aug 25, 2009 8.021 8.021 7.880 7.929 1,250,312 -0.05(-0.61%)
Aug 24, 2009 7.931 8.019 7.904 7.978 1,439,883 +0.08(+0.95%)
Aug 21, 2009 7.847 7.919 7.802 7.902 1,413,978 +0.08(+1.03%)
Aug 20, 2009 7.767 7.840 7.710 7.822 1,516,331 +0.11(+1.46%)
Aug 19, 2009 7.706 7.750 7.629 7.710 1,382,345 -0.03(-0.41%)
Aug 18, 2009 7.686 7.792 7.626 7.742 2,280,133 +0.16(+2.12%)
Aug 17, 2009 7.673 7.701 7.577 7.581 1,535,469 -0.18(-2.37%)
Aug 14, 2009 7.872 7.936 7.653 7.765 1,830,809 -0.06(-0.79%)
Aug 13, 2009 8.001 8.019 7.767 7.827 1,342,942 -0.10(-1.29%)
Aug 12, 2009 7.855 7.981 7.752 7.929 1,524,586 +0.10(+1.33%)
Aug 11, 2009 7.921 7.952 7.777 7.825 1,717,621 -0.08(-0.97%)
Aug 10, 2009 7.951 8.023 7.889 7.902 1,402,122 -0.04(-0.46%)
Aug 07, 2009 7.952 7.993 7.790 7.939 1,646,262 +0.03(+0.38%)
Aug 06, 2009 8.022 8.028 7.720 7.909 2,466,239 -0.06(-0.69%)
Aug 05, 2009 8.045 8.045 7.849 7.964 1,672,322 -0.03(-0.33%)
Aug 04, 2009 8.075 8.075 7.936 7.991 2,191,392 -0.09(-1.14%)
Aug 03, 2009 8.058 8.137 7.984 8.083 3,034,073 -0.01(-0.17%)
Jul 31, 2009 8.036 8.143 7.963 8.096 2,547,430 -0.09(-1.08%)
Jul 30, 2009 8.182 8.247 8.084 8.185 2,745,141 +0.11(+1.33%)
Jul 29, 2009 8.138 8.184 7.978 8.078 2,148,255 -0.11(-1.35%)
Jul 28, 2009 8.296 8.304 8.153 8.189 2,187,277 -0.16(-1.89%)
Jul 27, 2009 8.311 8.426 8.306 8.346 4,105,686 +0.14(+1.73%)
Jul 24, 2009 8.112 8.284 8.086 8.204 722 +0.10(+1.20%)
Jul 23, 2009 7.963 8.151 7.963 8.107 4,257,298 +0.15(+1.85%)
Jul 22, 2009 7.827 7.985 7.827 7.959 4,384,129 +0.09(+1.15%)
Jul 21, 2009 7.968 8.013 7.849 7.869 2,031,029 -0.09(-1.12%)
Jul 20, 2009 7.922 8.003 7.869 7.957 3,856,254 +0.12(+1.54%)
Jul 17, 2009 7.797 7.941 7.752 7.837 2,053,518 +0.05(+0.64%)
Jul 16, 2009 7.638 7.807 7.613 7.787 2,000,024 +0.14(+1.79%)
Jul 15, 2009 7.636 7.785 7.618 7.649 3,626,294 +0.11(+1.44%)
Jul 14, 2009 7.472 7.541 7.440 7.541 2,391,887 +0.07(+0.99%)
Jul 13, 2009 7.375 7.494 7.361 7.467 1,785,157 +0.05(+0.68%)
Jul 10, 2009 7.301 7.427 7.288 7.417 1,862,627 +0.08(+1.05%)
Jul 09, 2009 7.360 7.410 7.326 7.340 1,377,286 +0.04(+0.55%)
Jul 08, 2009 7.161 7.363 7.161 7.300 5,068,274 +0.12(+1.63%)
Jul 07, 2009 7.197 7.197 7.122 7.182 2,233,997 -0.01(-0.16%)
Jul 06, 2009 7.130 7.199 7.115 7.194 1,501,530 +0.04(+0.51%)
Jul 02, 2009 7.182 7.306 7.151 7.157 1,919,078 -0.06(-0.79%)
Jul 01, 2009 7.159 7.263 7.149 7.214 2,254,246 +0.09(+1.27%)
Jun 30, 2009 7.052 7.159 7.012 7.124 1,832,147 +0.06(+0.85%)
Jun 29, 2009 7.033 7.090 7.003 7.063 1,549,320 +0.09(+1.32%)
Jun 26, 2009 6.956 7.094 6.948 6.971 1,856,947 -0.04(-0.53%)
Jun 25, 2009 6.995 7.075 6.940 7.008 1,837,988 +0.15(+2.17%)
Jun 24, 2009 6.896 7.030 6.849 6.859 2,858,330 +0.04(+0.52%)
Jun 23, 2009 6.797 6.894 6.716 6.824 2,201,474 +0.04(+0.62%)
Jun 22, 2009 6.853 6.921 6.698 6.782 3,469,599 -0.27(-3.87%)
Jun 19, 2009 7.122 7.148 7.055 7.055 1,585,510 -0.00(-0.02%)
Jun 18, 2009 7.017 7.130 7.002 7.057 1,746,028 +0.02(+0.31%)
Jun 17, 2009 7.204 7.263 6.928 7.035 3,590,092 -0.18(-2.48%)
Jun 16, 2009 7.377 7.425 7.122 7.214 2,313,874 -0.15(-2.02%)
Jun 15, 2009 7.382 7.382 7.300 7.363 2,419,100 -0.04(-0.52%)
Jun 12, 2009 7.370 7.438 7.308 7.402 1,709,551 +0.03(+0.34%)
Jun 11, 2009 7.273 7.435 7.206 7.377 2,728,292 +0.09(+1.26%)
Jun 10, 2009 7.405 7.405 7.171 7.284 1,695,957 -0.03(-0.43%)
Jun 09, 2009 7.440 7.532 7.288 7.316 2,042,127 -0.12(-1.67%)
Jun 08, 2009 7.432 7.479 7.323 7.440 1,636,830 -0.01(-0.18%)
Jun 05, 2009 7.504 7.534 7.408 7.454 1,834,548 +0.01(+0.16%)
Jun 04, 2009 7.621 7.621 7.343 7.442 1,748,465 +0.08(+1.09%)
Jun 03, 2009 7.422 7.438 7.216 7.361 2,566,233 -0.07(-0.95%)
Jun 02, 2009 7.467 7.477 7.400 7.432 2,172,667 -0.05(-0.63%)
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.