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 29, 2010 11.22 11.26 11.09 11.26 1,249,809 +0.08(+0.72%)
Oct 28, 2010 11.20 11.21 11.14 11.18 1,700,378 +0.02(+0.21%)
Oct 27, 2010 11.19 11.20 11.10 11.15 1,628,718 -0.01(-0.11%)
Oct 25, 2010 11.20 11.24 11.15 11.17 1,340,034 +0.00(+0.03%)
Oct 22, 2010 11.09 11.18 11.09 11.16 1,332,965 +0.05(+0.41%)
Oct 21, 2010 11.15 11.16 11.04 11.12 876,928 +0.00(+0.02%)
Oct 20, 2010 11.07 11.14 11.03 11.11 1,132,644 +0.04(+0.40%)
Oct 19, 2010 11.11 11.14 11.01 11.07 1,382,721 -0.06(-0.58%)
Oct 18, 2010 11.17 11.18 11.11 11.14 1,148,778 -0.02(-0.21%)
Oct 15, 2010 11.16 11.19 11.09 11.16 1,433,854 -0.01(-0.09%)
Oct 14, 2010 11.27 11.29 11.13 11.17 2,349,919 -0.14(-1.27%)
Oct 13, 2010 11.32 11.40 11.27 11.31 1,913,635 +0.04(+0.34%)
Oct 12, 2010 11.26 11.29 11.17 11.27 1,311,260 +0.01(+0.11%)
Oct 11, 2010 11.21 11.31 11.16 11.26 1,283,619 +0.10(+0.88%)
Oct 08, 2010 11.16 11.31 11.15 11.16 1,793,573 -0.10(-0.86%)
Oct 07, 2010 11.23 11.28 11.13 11.26 2,651,516 +0.08(+0.68%)
Oct 06, 2010 11.16 11.21 11.11 11.18 1,589,086 +0.03(+0.28%)
Oct 05, 2010 11.23 11.26 11.15 11.15 2,086,611 -0.07(-0.63%)
Oct 04, 2010 11.24 11.24 11.13 11.22 1,106,159 +0.01(+0.08%)
Oct 01, 2010 11.21 11.22 11.05 11.21 1,408,638 +0.16(+1.45%)
Sep 30, 2010 11.00 11.08 10.97 11.05 1,265,129 +0.05(+0.46%)
Sep 29, 2010 10.89 11.02 10.89 11.00 875,476 +0.07(+0.64%)
Sep 28, 2010 10.89 10.93 10.85 10.93 1,131,108 +0.04(+0.39%)
Sep 27, 2010 10.89 10.98 10.87 10.89 1,355,780 +0.03(+0.24%)
Sep 24, 2010 10.81 10.88 10.75 10.86 932,824 +0.11(+1.05%)
Sep 23, 2010 10.75 10.86 10.72 10.75 1,643,617 -0.02(-0.16%)
Sep 22, 2010 10.74 10.84 10.72 10.77 1,827,269 +0.03(+0.31%)
Sep 21, 2010 10.79 10.79 10.70 10.74 1,780,006 -0.05(-0.49%)
Sep 20, 2010 10.82 10.83 10.78 10.79 1,388,640 +0.05(+0.43%)
Sep 17, 2010 10.74 10.89 10.70 10.74 1,797,249 -0.08(-0.73%)
Sep 15, 2010 10.81 10.84 10.76 10.82 1,176,772 -0.01(-0.11%)
Sep 14, 2010 10.78 10.84 10.74 10.83 1,455,878 +0.04(+0.33%)
Sep 13, 2010 10.83 10.87 10.77 10.80 2,062,253 -0.03(-0.28%)
Sep 10, 2010 10.77 10.83 10.73 10.83 1,304,607 +0.07(+0.67%)
Sep 09, 2010 10.89 10.94 10.73 10.76 1,605,311 -0.08(-0.73%)
Sep 08, 2010 10.89 10.97 10.83 10.84 1,800,835 +0.00(+0.00%)
Sep 07, 2010 10.94 10.94 10.80 10.84 1,087,640 -0.03(-0.31%)
Sep 03, 2010 10.82 10.89 10.75 10.87 1,471,824 +0.10(+0.96%)
Sep 02, 2010 10.78 10.86 10.72 10.77 1,257,720 -0.01(-0.05%)
Sep 01, 2010 10.60 10.81 10.60 10.77 1,507,000 +0.21(+1.95%)
Aug 31, 2010 10.57 10.63 10.52 10.57 61,604 -0.06(-0.58%)
Aug 30, 2010 10.75 10.80 10.62 10.63 1,650,719 -0.12(-1.13%)
Aug 27, 2010 10.75 10.78 10.69 10.75 1,935,727 -0.02(-0.16%)
Aug 26, 2010 10.76 10.83 10.67 10.77 1,663,939 +0.05(+0.44%)
Aug 25, 2010 10.65 10.75 10.59 10.72 1,528,074 -0.02(-0.15%)
Aug 24, 2010 10.63 10.75 10.58 10.73 1,628,399 +0.02(+0.15%)
Aug 23, 2010 10.76 10.85 10.72 10.72 806,332 -0.02(-0.18%)
Aug 20, 2010 10.65 10.75 10.57 10.74 989,312 +0.04(+0.36%)
Aug 19, 2010 10.72 10.75 10.59 10.70 8,559 -0.02(-0.16%)
Aug 18, 2010 10.67 10.74 10.56 10.72 2,010,859 +0.02(+0.18%)
Aug 17, 2010 10.77 10.80 10.69 10.70 1,314,322 -0.03(-0.31%)
Aug 16, 2010 10.76 10.81 10.68 10.73 1,284,217 +0.01(+0.10%)
Aug 13, 2010 10.72 10.79 10.63 10.72 1,220,712 +0.17(+1.65%)
Aug 12, 2010 10.49 10.57 10.43 10.55 1,740,550 -0.06(-0.53%)
Aug 11, 2010 10.81 10.81 10.53 10.60 2,067,580 -0.41(-3.74%)
Aug 10, 2010 11.01 11.01 10.83 11.01 569 -0.04(-0.33%)
Aug 09, 2010 11.26 11.26 11.03 11.05 1,144,988 -0.10(-0.93%)
Aug 06, 2010 11.15 11.25 11.13 11.15 3,284,696 -0.07(-0.64%)
Aug 05, 2010 11.03 11.28 11.03 11.23 1,801,535 +0.17(+1.56%)
Aug 04, 2010 10.89 11.10 10.89 11.05 1,549,722 +0.15(+1.42%)
Aug 03, 2010 11.00 11.00 10.85 10.90 1,894,815 -0.08(-0.72%)
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.