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, 2003 29.89 30.05 29.81 30.00 102,100 -0.61(-1.99%)
Oct 30, 2003 30.85 30.85 30.60 30.61 66,100 -0.04(-0.13%)
Oct 29, 2003 30.53 30.65 30.43 30.65 82,200 +0.11(+0.36%)
Oct 28, 2003 30.73 30.74 30.50 30.54 71,600 -0.11(-0.36%)
Oct 27, 2003 30.70 30.75 30.60 30.65 47,900 +0.05(+0.16%)
Oct 24, 2003 30.50 30.75 30.32 30.60 47,600 +0.11(+0.36%)
Oct 23, 2003 30.57 30.70 30.19 30.49 55,100 +0.12(+0.40%)
Oct 22, 2003 30.35 30.69 30.20 30.37 78,100 -0.33(-1.07%)
Oct 21, 2003 30.89 30.89 30.75 30.70 73,400 -0.13(-0.42%)
Oct 20, 2003 30.79 30.84 30.72 30.83 70,100 +0.03(+0.10%)
Oct 17, 2003 30.72 30.80 30.51 30.80 87,800 +0.05(+0.16%)
Oct 16, 2003 30.84 30.93 30.75 30.75 66,000 -0.09(-0.29%)
Oct 15, 2003 30.96 30.96 30.79 30.84 79,300 -0.06(-0.19%)
Oct 14, 2003 30.96 30.98 30.83 30.90 84,500 +0.01(+0.03%)
Oct 13, 2003 30.97 31.04 30.80 30.89 89,600 -0.08(-0.26%)
Oct 10, 2003 30.97 30.97 30.72 30.97 66,200 +0.07(+0.23%)
Oct 09, 2003 31.00 31.00 30.90 30.90 74,400 -0.05(-0.16%)
Oct 08, 2003 30.91 30.99 30.84 30.95 84,200 +0.02(+0.06%)
Oct 07, 2003 30.67 30.99 30.55 30.93 63,000 +0.26(+0.85%)
Oct 06, 2003 30.91 30.91 30.67 30.67 39,100 -0.18(-0.58%)
Oct 03, 2003 30.65 30.95 30.62 30.85 66,800 +0.25(+0.82%)
Oct 02, 2003 30.69 30.73 30.52 30.60 84,100 +0.05(+0.16%)
Oct 01, 2003 30.42 30.55 30.08 30.55 96,300 +0.50(+1.66%)
Sep 30, 2003 29.88 30.25 29.88 30.05 93,300 +0.23(+0.77%)
Sep 29, 2003 29.94 29.87 29.10 29.82 239,400 -0.12(-0.40%)
Sep 26, 2003 30.38 30.24 29.85 29.94 84,100 -0.44(-1.45%)
Sep 25, 2003 30.62 30.76 30.26 30.38 91,000 -0.10(-0.33%)
Sep 24, 2003 30.70 30.70 30.42 30.48 112,100 -0.12(-0.39%)
Sep 23, 2003 30.47 30.47 30.47 30.60 76,300 +0.23(+0.76%)
Sep 22, 2003 30.55 30.64 30.35 30.37 65,500 -0.08(-0.26%)
Sep 19, 2003 30.57 30.62 30.27 30.45 80,800 -0.11(-0.36%)
Sep 18, 2003 30.75 30.76 30.40 30.56 163,400 -0.19(-0.62%)
Sep 17, 2003 30.92 30.93 30.75 30.75 158,800 -0.20(-0.65%)
Sep 16, 2003 30.91 30.95 30.91 30.95 137,100 +0.03(+0.10%)
Sep 15, 2003 30.91 31.00 30.91 30.92 112,200 +0.01(+0.03%)
Sep 12, 2003 30.91 30.94 30.91 30.91 87,200 +0.00(+0.00%)
Sep 11, 2003 30.91 30.94 30.91 30.91 178,200 -0.01(-0.03%)
Sep 10, 2003 30.91 30.96 30.89 30.92 627,300 +0.01(+0.03%)
Sep 09, 2003 31.54 31.54 30.70 30.91 208,900 -0.84(-2.65%)
Sep 08, 2003 31.51 31.75 31.42 31.75 43,900 +0.24(+0.76%)
Sep 05, 2003 31.45 31.59 31.35 31.51 30,000 +0.12(+0.38%)
Sep 04, 2003 31.50 31.65 31.26 31.39 54,300 -0.05(-0.16%)
Sep 03, 2003 31.70 31.74 31.25 31.44 90,200 -0.11(-0.35%)
Sep 02, 2003 31.80 31.83 31.40 31.55 44,900 -0.25(-0.79%)
Aug 29, 2003 31.82 31.82 31.20 31.80 66,500 +0.23(+0.73%)
Aug 28, 2003 31.60 31.65 31.30 31.57 38,900 -0.18(-0.57%)
Aug 27, 2003 31.58 31.84 31.50 31.75 28,300 +0.07(+0.22%)
Aug 26, 2003 31.59 31.75 31.50 31.68 69,100 +0.19(+0.60%)
Aug 25, 2003 31.28 31.56 31.28 31.49 45,100 +0.19(+0.61%)
Aug 22, 2003 31.53 31.53 31.18 31.30 32,200 -0.11(-0.35%)
Aug 21, 2003 31.30 31.50 31.15 31.41 28,500 +0.16(+0.51%)
Aug 20, 2003 31.42 31.45 31.12 31.25 32,800 -0.23(-0.73%)
Aug 19, 2003 31.90 31.90 31.30 31.48 49,900 -0.22(-0.69%)
Aug 18, 2003 31.38 31.95 31.38 31.70 80,900 +0.22(+0.70%)
Aug 15, 2003 31.55 31.60 31.22 31.48 67,200 +0.23(+0.74%)
Aug 14, 2003 31.30 31.30 30.95 31.25 67,100 +0.10(+0.32%)
Aug 13, 2003 31.45 31.45 31.05 31.15 69,300 -0.10(-0.32%)
Aug 12, 2003 31.12 31.25 31.00 31.25 61,500 +0.14(+0.45%)
Aug 11, 2003 31.22 31.33 31.00 31.11 73,400 -0.09(-0.29%)
Aug 08, 2003 30.52 31.22 30.52 31.20 42,400 +0.60(+1.96%)
Aug 07, 2003 30.65 30.80 30.55 30.60 40,700 -0.24(-0.78%)
Aug 06, 2003 30.65 30.89 30.48 30.84 120,800 +0.44(+1.45%)
Aug 05, 2003 30.50 30.70 30.30 30.40 152,800 -0.11(-0.36%)
Aug 04, 2003 30.95 30.99 29.62 30.51 196,500 -0.55(-1.77%)
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.