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 (%)
Oct 31, 2007 9.141 9.235 9.006 9.235 5,117,056 -0.07(-0.77%)
Oct 30, 2007 9.309 9.342 9.225 9.307 2,219,561 +0.00(+0.00%)
Oct 29, 2007 9.325 9.349 9.203 9.307 1,299,721 +0.05(+0.58%)
Oct 26, 2007 9.275 9.292 9.161 9.253 2,501,486 -0.02(-0.23%)
Oct 25, 2007 9.277 9.278 9.195 9.275 1,204,153 +0.00(+0.00%)
Oct 24, 2007 9.334 9.334 9.166 9.275 3,113,119 -0.02(-0.16%)
Oct 23, 2007 9.451 9.501 9.166 9.290 2,236,285 +0.02(+0.16%)
Oct 22, 2007 9.191 9.314 9.052 9.275 1,653,322 -0.01(-0.11%)
Oct 19, 2007 9.325 9.357 9.205 9.285 2,063,068 -0.07(-0.79%)
Oct 18, 2007 9.325 9.459 9.292 9.359 654,041 -0.02(-0.23%)
Oct 17, 2007 9.424 9.437 9.340 9.381 1,475,924 -0.00(-0.04%)
Oct 16, 2007 9.451 9.451 9.352 9.384 903,115 -0.03(-0.27%)
Oct 15, 2007 9.443 9.558 9.330 9.409 1,195,791 +0.03(+0.34%)
Oct 12, 2007 9.292 9.434 9.292 9.377 1,888,657 +0.10(+1.08%)
Oct 11, 2007 9.265 9.309 9.232 9.277 1,465,173 +0.01(+0.13%)
Oct 10, 2007 9.376 9.376 9.228 9.265 1,453,824 +0.01(+0.07%)
Oct 09, 2007 9.317 9.391 9.227 9.258 2,097,712 -0.01(-0.09%)
Oct 08, 2007 9.235 9.297 9.213 9.267 1,263,883 +0.06(+0.60%)
Oct 05, 2007 9.108 9.216 9.108 9.211 1,661,684 +0.17(+1.87%)
Oct 04, 2007 8.890 9.134 8.877 9.042 1,615,692 +0.16(+1.75%)
Oct 03, 2007 8.873 8.922 8.850 8.887 1,508,178 +0.03(+0.38%)
Oct 02, 2007 8.898 8.984 8.823 8.853 1,345,116 -0.09(-1.01%)
Oct 01, 2007 9.136 9.180 8.910 8.944 1,233,421 -0.18(-1.96%)
Sep 28, 2007 9.041 9.158 9.041 9.123 775,293 +0.03(+0.35%)
Sep 27, 2007 8.873 9.108 8.833 9.091 1,516,540 +0.15(+1.72%)
Sep 26, 2007 8.954 9.024 8.840 8.937 2,507,459 -0.06(-0.65%)
Sep 25, 2007 9.083 9.124 8.934 8.995 1,495,038 -0.10(-1.05%)
Sep 24, 2007 9.145 9.215 9.052 9.091 3,045,624 -0.12(-1.34%)
Sep 21, 2007 9.258 9.282 9.191 9.215 1,170,705 -0.03(-0.29%)
Sep 20, 2007 9.205 9.288 9.205 9.242 792,017 +0.02(+0.22%)
Sep 19, 2007 9.116 9.258 9.112 9.222 1,025,561 +0.01(+0.05%)
Sep 18, 2007 9.141 9.222 9.124 9.216 1,042,285 +0.03(+0.31%)
Sep 17, 2007 9.175 9.267 9.136 9.188 1,028,547 +0.01(+0.05%)
Sep 14, 2007 9.160 9.294 9.139 9.183 422,887 +0.01(+0.07%)
Sep 13, 2007 9.283 9.283 9.168 9.176 576,393 +0.01(+0.11%)
Sep 12, 2007 9.074 9.175 9.054 9.166 989,723 -0.00(-0.02%)
Sep 11, 2007 9.275 9.317 9.161 9.168 1,607,927 -0.16(-1.69%)
Sep 10, 2007 9.401 9.401 9.252 9.325 1,337,948 -0.10(-1.07%)
Sep 07, 2007 9.396 9.508 9.290 9.426 1,145,021 -0.09(-0.92%)
Sep 06, 2007 9.618 9.618 9.503 9.513 611,036 +0.01(+0.12%)
Sep 05, 2007 9.496 9.565 9.426 9.501 892,363 -0.08(-0.82%)
Sep 04, 2007 9.585 9.669 9.525 9.580 1,053,037 -0.06(-0.57%)
Aug 31, 2007 9.677 9.687 9.614 9.635 439,014 +0.07(+0.70%)
Aug 30, 2007 9.602 9.714 9.479 9.568 557,279 -0.07(-0.70%)
Aug 29, 2007 9.538 9.675 9.528 9.635 505,911 +0.05(+0.56%)
Aug 28, 2007 9.752 9.799 9.523 9.581 711,382 -0.15(-1.55%)
Aug 27, 2007 9.705 9.794 9.687 9.732 842,788 -0.01(-0.07%)
Aug 24, 2007 9.422 9.764 9.422 9.739 1,173,691 +0.23(+2.39%)
Aug 23, 2007 9.543 9.625 9.466 9.511 977,180 +0.05(+0.55%)
Aug 22, 2007 9.391 9.486 9.271 9.459 1,011,226 +0.14(+1.45%)
Aug 21, 2007 9.359 9.367 9.230 9.324 1,393,497 +0.01(+0.09%)
Aug 20, 2007 9.295 9.364 9.099 9.315 2,207,017 +0.02(+0.22%)
Aug 17, 2007 9.376 9.493 9.145 9.295 2,558,826 +0.09(+0.95%)
Aug 16, 2007 8.999 9.208 8.957 9.208 2,800,135 -0.05(-0.54%)
Aug 15, 2007 9.535 9.543 9.248 9.258 2,299,599 -0.18(-1.92%)
Aug 14, 2007 9.543 9.546 9.359 9.439 1,242,978 +0.02(+0.23%)
Aug 13, 2007 9.543 9.627 9.374 9.417 1,233,421 +0.04(+0.43%)
Aug 10, 2007 9.426 9.506 9.210 9.377 3,177,030 -0.20(-2.06%)
Aug 09, 2007 9.861 9.869 9.521 9.575 2,340,812 -0.29(-2.90%)
Aug 08, 2007 10.03 10.27 9.792 9.861 2,151,469 -0.13(-1.27%)
Aug 07, 2007 9.719 10.13 9.719 9.988 4,033,556 +0.36(+3.76%)
Aug 06, 2007 9.804 9.911 8.708 9.627 9,635,021 -0.31(-3.12%)
Aug 03, 2007 9.931 9.950 9.920 9.936 1,495,635 +0.02(+0.17%)
Aug 02, 2007 10.05 10.05 9.752 9.920 2,992,465 -0.17(-1.66%)
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.