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 30, 2009 8.113 8.170 7.891 8.008 2,934,855 -0.28(-3.39%)
Oct 29, 2009 8.152 8.317 8.132 8.289 2,697,758 +0.18(+2.19%)
Oct 28, 2009 8.254 8.319 8.076 8.112 2,546,140 -0.22(-2.59%)
Oct 27, 2009 8.297 8.345 8.182 8.328 2,246,821 +0.02(+0.18%)
Oct 26, 2009 8.456 8.510 8.267 8.312 2,534,110 -0.10(-1.23%)
Oct 23, 2009 8.483 8.487 8.391 8.416 2,482,002 -0.06(-0.75%)
Oct 22, 2009 8.329 8.498 8.304 8.480 2,662,977 +0.13(+1.60%)
Oct 21, 2009 8.274 8.458 8.274 8.346 2,625,801 +0.07(+0.79%)
Oct 20, 2009 8.264 8.326 8.254 8.281 1,942,641 +0.03(+0.34%)
Oct 19, 2009 8.132 8.312 8.127 8.252 2,643,236 +0.13(+1.65%)
Oct 16, 2009 8.122 8.199 8.070 8.118 2,415,678 +0.01(+0.08%)
Oct 15, 2009 8.096 8.170 8.095 8.112 1,909,867 -0.04(-0.51%)
Oct 14, 2009 8.185 8.212 8.086 8.153 2,270,110 +0.01(+0.12%)
Oct 13, 2009 8.137 8.167 8.056 8.143 1,361,320 +0.02(+0.23%)
Oct 12, 2009 8.150 8.160 8.073 8.125 1,290,893 +0.05(+0.58%)
Oct 09, 2009 8.041 8.095 8.003 8.078 1,138,880 +0.05(+0.67%)
Oct 08, 2009 8.036 8.036 7.981 8.024 1,818,899 +0.04(+0.52%)
Oct 07, 2009 7.957 8.018 7.957 7.983 1,715,787 -0.02(-0.21%)
Oct 06, 2009 7.901 8.016 7.874 7.999 3,244,089 +0.16(+2.03%)
Oct 05, 2009 7.786 7.886 7.742 7.840 1,945,305 +0.10(+1.23%)
Oct 02, 2009 7.609 7.768 7.609 7.745 2,681,033 +0.09(+1.11%)
Oct 01, 2009 7.772 7.772 7.659 7.659 3,495,026 -0.09(-1.17%)
Sep 30, 2009 7.936 7.936 7.740 7.750 4,072,972 -0.13(-1.68%)
Sep 29, 2009 7.956 7.959 7.869 7.882 2,358,026 -0.05(-0.57%)
Sep 28, 2009 7.936 7.969 7.877 7.927 1,641,716 +0.02(+0.28%)
Sep 25, 2009 7.919 7.971 7.899 7.906 1,925,092 -0.01(-0.17%)
Sep 24, 2009 8.036 8.036 7.845 7.919 2,462,309 -0.08(-1.03%)
Sep 23, 2009 8.095 8.113 8.001 8.001 2,537,765 -0.09(-1.08%)
Sep 22, 2009 8.038 8.142 8.033 8.088 2,414,644 -0.04(-0.47%)
Sep 21, 2009 7.974 8.138 7.924 8.127 4,807,978 +0.11(+1.40%)
Sep 18, 2009 7.983 8.014 7.790 8.014 8,015,524 +0.03(+0.40%)
Sep 17, 2009 8.058 8.070 7.983 7.983 2,882,024 +0.01(+0.17%)
Sep 16, 2009 8.008 8.070 7.932 7.969 2,872,820 -0.01(-0.15%)
Sep 15, 2009 7.976 7.994 7.904 7.981 2,459,961 +0.01(+0.06%)
Sep 14, 2009 7.936 7.986 7.912 7.976 2,427,480 -0.00(-0.02%)
Sep 11, 2009 7.926 7.986 7.879 7.978 3,566,242 +0.08(+1.04%)
Sep 10, 2009 7.835 7.909 7.785 7.896 6,743,517 +0.08(+1.05%)
Sep 09, 2009 7.777 7.819 7.773 7.814 20,147,760 -0.19(-2.32%)
Sep 08, 2009 8.083 8.083 7.986 7.999 2,638,763 -0.03(-0.38%)
Sep 04, 2009 8.056 8.067 7.998 8.029 1,139,143 -0.00(-0.04%)
Sep 03, 2009 7.917 8.061 7.917 8.033 1,316,350 +0.13(+1.61%)
Sep 02, 2009 7.988 8.018 7.889 7.906 1,387,112 -0.06(-0.76%)
Sep 01, 2009 7.909 8.019 7.875 7.966 2,103,076 +0.02(+0.30%)
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%)
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.