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 (%)
Nov 29, 2002 3.824 3.891 3.824 3.871 175,605 +0.05(+1.23%)
Nov 27, 2002 3.787 3.884 3.784 3.824 425,276 +0.05(+1.29%)
Nov 26, 2002 3.744 3.784 3.744 3.775 366,741 +0.03(+0.67%)
Nov 25, 2002 3.822 3.822 3.744 3.750 814,117 -0.01(-0.13%)
Nov 22, 2002 3.708 3.759 3.708 3.755 569,822 +0.04(+1.04%)
Nov 21, 2002 3.770 3.817 3.710 3.717 556,084 -0.01(-0.31%)
Nov 20, 2002 3.754 3.757 3.683 3.728 691,074 -0.02(-0.54%)
Nov 19, 2002 3.755 3.759 3.722 3.749 318,360 +0.00(+0.00%)
Nov 18, 2002 3.747 3.784 3.732 3.749 315,373 -0.02(-0.49%)
Nov 15, 2002 3.775 3.826 3.767 3.767 336,279 +0.02(+0.49%)
Nov 14, 2002 3.723 3.784 3.692 3.749 517,857 +0.06(+1.59%)
Nov 13, 2002 3.779 3.779 3.641 3.690 595,506 -0.05(-1.25%)
Nov 12, 2002 3.762 3.765 3.733 3.737 321,943 -0.01(-0.36%)
Nov 11, 2002 3.750 3.770 3.742 3.750 363,754 +0.00(+0.00%)
Nov 08, 2002 3.792 3.851 3.750 3.750 323,138 -0.04(-1.10%)
Nov 07, 2002 3.794 3.812 3.728 3.792 285,508 -0.00(-0.04%)
Nov 06, 2002 3.777 3.794 3.725 3.794 587,741 +0.00(+0.00%)
Nov 05, 2002 3.792 3.816 3.767 3.794 352,406 -0.02(-0.61%)
Nov 04, 2002 3.809 3.849 3.800 3.817 419,303 +0.01(+0.22%)
Nov 01, 2002 3.901 3.926 3.807 3.809 360,170 -0.09(-2.36%)
Oct 31, 2002 3.934 3.958 3.901 3.901 474,254 -0.12(-3.08%)
Oct 30, 2002 4.026 4.052 3.995 4.025 4,181,089 -0.04(-1.03%)
Oct 29, 2002 4.045 4.088 4.008 4.067 494,563 -0.00(-0.04%)
Oct 28, 2002 4.098 4.102 4.067 4.068 442,598 -0.02(-0.57%)
Oct 25, 2002 4.025 4.098 4.025 4.092 434,833 +0.05(+1.24%)
Oct 24, 2002 4.067 4.077 4.003 4.042 453,349 -0.01(-0.25%)
Oct 23, 2002 4.062 4.068 4.018 4.052 269,978 -0.01(-0.21%)
Oct 22, 2002 4.060 4.068 4.023 4.060 284,314 +0.02(+0.41%)
Oct 21, 2002 4.035 4.067 4.013 4.043 307,608 +0.03(+0.62%)
Oct 18, 2002 4.018 4.035 4.001 4.018 246,086 +0.00(+0.00%)
Oct 17, 2002 4.042 4.052 3.993 4.018 374,506 +0.00(+0.00%)
Oct 16, 2002 4.018 4.035 3.934 4.018 428,263 +0.00(+0.08%)
Oct 15, 2002 4.035 4.045 3.985 4.015 626,566 +0.02(+0.54%)
Oct 14, 2002 4.001 4.001 3.976 3.993 302,233 -0.01(-0.21%)
Oct 11, 2002 3.918 4.001 3.884 4.001 372,116 +0.08(+2.14%)
Oct 10, 2002 3.859 3.918 3.824 3.918 374,506 +0.07(+1.74%)
Oct 09, 2002 3.951 3.951 3.842 3.851 486,798 -0.06(-1.50%)
Oct 08, 2002 3.959 3.978 3.876 3.909 851,150 -0.05(-1.27%)
Oct 07, 2002 3.995 3.995 3.936 3.959 477,241 -0.03(-0.67%)
Oct 04, 2002 4.001 4.035 3.968 3.986 260,422 -0.02(-0.38%)
Oct 03, 2002 4.063 4.068 3.993 4.001 298,051 -0.05(-1.12%)
Oct 02, 2002 4.018 4.077 4.018 4.047 351,808 +0.03(+0.71%)
Oct 01, 2002 4.052 4.063 3.978 4.018 618,203 -0.05(-1.23%)
Sep 30, 2002 4.018 4.068 3.959 4.068 756,179 +0.02(+0.54%)
Sep 27, 2002 4.018 4.058 4.010 4.047 337,473 -0.01(-0.25%)
Sep 26, 2002 4.015 4.060 4.001 4.057 4,599,198 +0.05(+1.17%)
Sep 25, 2002 3.943 4.016 3.939 4.010 619,995 +0.05(+1.27%)
Sep 24, 2002 3.985 4.000 3.938 3.959 648,666 -0.03(-0.67%)
Sep 23, 2002 4.000 4.035 3.976 3.986 486,798 -0.01(-0.34%)
Sep 20, 2002 4.011 4.031 3.985 4.000 600,882 +0.03(+0.76%)
Sep 19, 2002 3.966 4.033 3.963 3.970 333,292 +0.00(+0.04%)
Sep 18, 2002 3.990 4.010 3.961 3.968 341,654 -0.02(-0.55%)
Sep 17, 2002 4.058 4.058 3.988 3.990 621,190 -0.06(-1.57%)
Sep 16, 2002 4.040 4.078 4.015 4.053 448,571 +0.02(+0.37%)
Sep 13, 2002 4.005 4.058 4.001 4.038 362,560 +0.03(+0.75%)
Sep 12, 2002 4.052 4.060 3.995 4.008 472,463 -0.02(-0.58%)
Sep 11, 2002 3.986 4.060 3.986 4.031 609,244 +0.04(+0.96%)
Sep 10, 2002 3.996 4.018 3.978 3.993 626,566 +0.00(+0.00%)
Sep 09, 2002 3.985 4.021 3.959 3.993 921,631 +0.02(+0.59%)
Sep 06, 2002 4.010 4.015 3.951 3.970 671,363 -0.02(-0.38%)
Sep 05, 2002 4.010 4.018 3.968 3.985 712,577 -0.03(-0.67%)
Sep 04, 2002 3.941 4.030 3.941 4.011 1,247,159 +0.04(+1.01%)
Sep 03, 2002 4.003 4.010 3.943 3.971 932,980 -0.03(-0.75%)
Aug 30, 2002 4.043 4.067 4.001 4.001 709,590 -0.06(-1.44%)
Aug 29, 2002 4.021 4.060 4.010 4.060 802,769 +0.04(+1.00%)
Aug 28, 2002 3.993 4.026 3.968 4.020 93,775,856 +0.05(+1.31%)
Aug 27, 2002 4.001 4.018 3.968 3.968 838,009 -0.04(-1.04%)
Aug 26, 2002 3.993 4.018 3.954 4.010 2,190,890 +0.03(+0.63%)
Aug 23, 2002 3.938 4.001 3.938 3.985 882,807 +0.05(+1.15%)
Aug 22, 2002 3.951 3.983 3.936 3.939 1,023,172 -0.00(-0.08%)
Aug 21, 2002 3.939 3.968 3.934 3.943 1,100,223 +0.01(+0.21%)
Aug 20, 2002 3.956 3.985 3.934 3.934 1,446,656 -0.01(-0.34%)
Aug 16, 2002 3.919 4.010 3.918 3.948 9,301,729 +0.01(+0.13%)
Aug 15, 2002 3.985 4.018 3.901 3.943 1,515,346 -0.03(-0.72%)
Aug 14, 2002 3.851 3.981 3.817 3.971 1,362,437 +0.11(+2.82%)
Aug 13, 2002 3.874 3.874 3.750 3.862 1,113,961 -0.01(-0.30%)
Aug 12, 2002 4.010 4.010 3.817 3.874 2,042,760 -0.26(-6.32%)
Aug 07, 2002 4.127 4.217 4.127 4.135 605,660 +0.06(+1.44%)
Aug 06, 2002 4.026 4.102 4.023 4.077 325,527 +0.06(+1.46%)
Aug 05, 2002 3.998 4.080 3.998 4.018 276,549 +0.03(+0.76%)
Aug 02, 2002 4.107 4.127 3.985 3.988 204,276 -0.17(-4.07%)
Aug 01, 2002 4.259 4.259 4.155 4.157 254,449 -0.18(-4.06%)
Jul 31, 2002 4.361 4.418 4.329 4.333 348,822 -0.02(-0.46%)
Jul 30, 2002 4.241 4.395 4.241 4.353 569,822 +0.10(+2.24%)
Jul 29, 2002 4.062 4.286 4.062 4.258 369,727 +0.24(+5.91%)
Jul 26, 2002 4.018 4.093 4.018 4.020 475,449 -0.01(-0.17%)
Jul 25, 2002 3.867 4.068 3.851 4.026 579,976 +0.14(+3.66%)
Jul 24, 2002 3.574 3.899 3.541 3.884 984,347 +0.31(+8.67%)
Jul 23, 2002 3.641 3.725 3.265 3.574 1,931,065 -0.21(-5.53%)
Jul 22, 2002 4.140 4.140 3.784 3.784 716,160 -0.36(-8.69%)
Jul 19, 2002 4.127 4.152 4.068 4.144 315,970 -0.01(-0.20%)
Jul 17, 2002 4.103 4.207 4.103 4.152 228,765 -0.00(-0.08%)
Jul 12, 2002 4.169 4.186 4.135 4.155 200,692 -0.01(-0.12%)
Jul 11, 2002 4.258 4.258 4.109 4.160 330,903 -0.10(-2.36%)
Jul 10, 2002 4.378 4.385 4.261 4.261 348,225 -0.11(-2.49%)
Jul 09, 2002 4.340 4.370 4.340 4.370 274,757 +0.03(+0.69%)
Jul 08, 2002 4.231 4.340 4.231 4.340 234,738 +0.11(+2.57%)
Jul 05, 2002 4.211 4.232 4.194 4.231 42,408 +0.02(+0.48%)
Jul 04, 2002 4.202 4.219 4.135 4.211 315,373 +0.00(+0.00%)
Jul 03, 2002 4.202 4.219 4.135 4.211 315,373 +0.00(+0.00%)
Jul 02, 2002 4.247 4.256 4.152 4.211 227,570 -0.04(-0.98%)
Jul 01, 2002 4.326 4.331 4.244 4.252 243,697 -0.07(-1.51%)
Jun 28, 2002 4.378 4.378 4.318 4.318 541,749 -0.01(-0.23%)
Jun 27, 2002 4.328 4.343 4.311 4.328 259,227 +0.02(+0.47%)
Jun 26, 2002 4.328 4.361 4.286 4.308 385,257 -0.05(-1.04%)
Jun 25, 2002 4.234 4.353 4.234 4.353 715,563 +0.02(+0.39%)
Jun 21, 2002 4.346 4.417 4.333 4.336 154,700 -0.02(-0.35%)
Jun 20, 2002 4.361 4.361 4.319 4.351 369,130 +0.01(+0.15%)
Jun 19, 2002 4.319 4.370 4.311 4.345 281,924 +0.01(+0.19%)
Jun 18, 2002 4.286 4.336 4.286 4.336 209,054 +0.07(+1.57%)
Jun 17, 2002 4.278 4.345 4.261 4.269 3,643,520 -0.01(-0.20%)
Jun 14, 2002 4.465 4.465 4.268 4.278 536,971 +0.11(+2.57%)
Jun 12, 2002 4.174 4.236 4.119 4.170 210,249 -0.00(-0.08%)
Jun 11, 2002 4.211 4.244 4.152 4.174 275,354 -0.05(-1.27%)
Jun 10, 2002 4.269 4.286 4.219 4.227 152,311 -0.03(-0.79%)
Jun 07, 2002 4.263 4.296 4.219 4.261 271,173 -0.02(-0.39%)
Jun 06, 2002 4.242 4.293 4.242 4.278 327,319 +0.04(+0.83%)
Jun 05, 2002 4.281 4.289 4.236 4.242 413,330 -0.13(-2.91%)
May 31, 2002 4.386 4.412 4.338 4.370 275,951 -0.02(-0.38%)
May 28, 2002 4.386 4.412 4.366 4.386 246,684 +0.02(+0.38%)
May 27, 2002 4.356 4.420 4.356 4.370 166,048 +0.00(+0.00%)
May 24, 2002 4.356 4.420 4.356 4.370 166,048 +0.01(+0.19%)
May 23, 2002 4.407 4.437 4.356 4.361 633,733 -0.05(-1.14%)
May 22, 2002 4.393 4.417 4.311 4.412 304,622 +0.04(+0.88%)
May 21, 2002 4.405 4.418 4.355 4.373 277,743 -0.03(-0.68%)
May 20, 2002 4.422 4.430 4.378 4.403 302,830 -0.00(-0.04%)
May 17, 2002 4.345 4.405 4.333 4.405 206,665 +0.07(+1.58%)
May 16, 2002 4.403 4.403 4.319 4.336 453,946 -0.03(-0.69%)
May 15, 2002 4.437 4.437 4.333 4.366 691,671 -0.05(-1.21%)
May 14, 2002 4.475 4.477 4.405 4.420 219,805 -0.01(-0.30%)
May 13, 2002 4.428 4.457 4.395 4.433 225,778 -0.01(-0.26%)
May 10, 2002 4.420 4.462 4.403 4.445 247,281 +0.03(+0.57%)
May 09, 2002 4.386 4.479 4.386 4.420 842,788 +0.00(+0.00%)
May 08, 2002 4.487 4.520 4.420 4.420 239,516 -0.05(-1.12%)
May 07, 2002 4.545 4.571 4.437 4.470 627,163 -0.07(-1.48%)
May 06, 2002 4.512 4.549 4.499 4.537 1,040,493 +0.08(+1.69%)
May 03, 2002 4.375 4.495 4.375 4.462 440,806 +0.07(+1.60%)
May 02, 2002 4.403 4.412 4.306 4.391 273,562 -0.09(-1.94%)
May 01, 2002 4.489 4.492 4.445 4.479 332,097 -0.01(-0.22%)
Apr 30, 2002 4.458 4.499 4.453 4.489 350,614 +0.04(+0.79%)
Apr 29, 2002 4.425 4.463 4.413 4.453 250,865 +0.05(+1.22%)
Apr 26, 2002 4.415 4.437 4.395 4.400 343,446 -0.02(-0.38%)
Apr 25, 2002 4.480 4.499 4.412 4.417 399,592 -0.05(-1.05%)
Apr 24, 2002 4.450 4.475 4.395 4.463 274,757 +0.03(+0.68%)
Apr 23, 2002 4.437 4.497 4.412 4.433 603,868 -0.03(-0.56%)
Apr 22, 2002 4.453 4.462 4.438 4.458 259,824 +0.02(+0.45%)
Apr 19, 2002 4.423 4.452 4.403 4.438 578,184 +0.01(+0.19%)
Apr 18, 2002 4.428 4.437 4.422 4.430 254,449 +0.01(+0.15%)
Apr 17, 2002 4.400 4.433 4.395 4.423 261,616 -0.01(-0.23%)
Apr 16, 2002 4.428 4.435 4.395 4.433 351,211 -0.00(-0.08%)
Apr 15, 2002 4.375 4.437 4.375 4.437 372,116 +0.04(+0.84%)
Apr 12, 2002 4.370 4.437 4.361 4.400 351,808 +0.02(+0.42%)
Apr 11, 2002 4.395 4.410 4.370 4.381 154,700 -0.02(-0.49%)
Apr 10, 2002 4.428 4.437 4.395 4.403 329,111 -0.02(-0.42%)
Apr 09, 2002 4.345 4.435 4.345 4.422 661,209 +0.10(+2.25%)
Apr 08, 2002 4.202 4.326 4.202 4.324 218,013 +0.11(+2.70%)
Apr 05, 2002 4.186 4.261 4.177 4.211 461,114 +0.01(+0.28%)
Apr 04, 2002 4.252 4.286 4.199 4.199 571,017 -0.05(-1.07%)
Apr 03, 2002 4.211 4.276 4.202 4.244 1,176,080 +0.04(+1.00%)
Apr 02, 2002 4.219 4.231 4.189 4.202 542,944 -0.02(-0.40%)
Apr 01, 2002 4.211 4.219 4.186 4.219 283,716 +0.01(+0.20%)
Mar 29, 2002 4.202 4.217 4.177 4.211 237,127 +0.00(+0.00%)
Mar 28, 2002 4.202 4.217 4.177 4.211 237,127 +0.02(+0.40%)
Mar 27, 2002 4.129 4.202 4.127 4.194 370,922 +0.09(+2.24%)
Mar 26, 2002 4.135 4.135 4.060 4.102 321,943 -0.02(-0.41%)
Mar 25, 2002 4.186 4.189 4.119 4.119 302,830 -0.02(-0.45%)
Mar 22, 2002 4.165 4.174 4.135 4.137 350,614 -0.03(-0.72%)
Mar 21, 2002 4.204 4.219 4.152 4.167 743,636 -0.05(-1.27%)
Mar 20, 2002 4.303 4.303 4.214 4.221 206,067 -0.07(-1.68%)
Mar 19, 2002 4.279 4.308 4.206 4.293 465,295 +0.02(+0.51%)
Mar 18, 2002 4.283 4.304 4.219 4.271 372,116 -0.02(-0.39%)
Mar 15, 2002 4.286 4.303 4.278 4.288 268,784 -0.01(-0.16%)
Mar 14, 2002 4.278 4.311 4.278 4.294 282,522 +0.01(+0.20%)
Mar 13, 2002 4.231 4.303 4.219 4.286 409,746 +0.07(+1.63%)
Mar 12, 2002 4.127 4.229 4.127 4.217 344,043 +0.07(+1.57%)
Mar 11, 2002 4.227 4.236 4.144 4.152 446,181 -0.10(-2.36%)
Mar 08, 2002 4.294 4.303 4.244 4.252 268,784 -0.03(-0.78%)
Mar 07, 2002 4.286 4.298 4.242 4.286 2,269,734 +0.00(+0.00%)
Mar 06, 2002 4.333 4.341 4.241 4.286 323,735 -0.05(-1.20%)
Mar 05, 2002 4.244 4.361 4.236 4.338 376,298 +0.09(+2.21%)
Mar 04, 2002 4.219 4.244 4.202 4.244 241,905 +0.03(+0.60%)
Mar 01, 2002 4.186 4.227 4.110 4.219 625,371 +0.05(+1.08%)
Feb 28, 2002 4.222 4.244 4.016 4.174 1,010,031 -0.08(-1.93%)
Feb 27, 2002 4.227 4.263 4.207 4.256 188,149 +0.01(+0.28%)
Feb 26, 2002 4.135 4.244 4.119 4.244 298,649 +0.08(+2.01%)
Feb 25, 2002 4.135 4.165 4.085 4.160 543,541 +0.03(+0.61%)
Feb 22, 2002 4.145 4.160 3.948 4.135 1,095,445 -0.08(-1.98%)
Feb 21, 2002 4.216 4.244 4.186 4.219 270,576 -0.03(-0.71%)
Feb 20, 2002 4.294 4.294 4.219 4.249 370,922 -0.02(-0.47%)
Feb 19, 2002 4.303 4.311 4.269 4.269 271,173 -0.03(-0.58%)
Feb 18, 2002 4.286 4.311 4.273 4.294 287,300 +0.00(+0.00%)
Feb 15, 2002 4.286 4.311 4.273 4.294 287,300 +0.03(+0.59%)
Feb 14, 2002 4.303 4.303 4.269 4.269 415,719 -0.02(-0.39%)
Feb 13, 2002 4.278 4.286 4.269 4.286 174,411 +0.04(+0.99%)
Feb 12, 2002 4.303 4.308 4.239 4.244 234,140 -0.05(-1.17%)
Feb 11, 2002 4.291 4.309 4.231 4.294 166,646 +0.01(+0.23%)
Feb 08, 2002 4.278 4.303 4.269 4.284 229,959 -0.00(-0.04%)
Feb 07, 2002 4.244 4.303 4.236 4.286 315,373 +0.04(+0.91%)
Feb 06, 2002 4.232 4.303 4.232 4.247 298,051 -0.00(-0.04%)
Feb 05, 2002 4.336 4.345 4.244 4.249 277,743 -0.10(-2.20%)
Feb 04, 2002 4.340 4.385 4.340 4.345 392,425 -0.03(-0.65%)
Feb 01, 2002 4.437 4.437 4.363 4.373 315,970 -0.03(-0.68%)
Jan 31, 2002 4.328 4.428 4.321 4.403 373,908 -0.00(-0.08%)
Jan 30, 2002 4.393 4.407 4.269 4.407 508,300 +0.01(+0.19%)
Jan 29, 2002 4.417 4.423 4.390 4.398 392,425 -0.02(-0.53%)
Jan 28, 2002 4.479 4.479 4.395 4.422 431,846 -0.03(-0.71%)
Jan 25, 2002 4.319 4.487 4.316 4.453 508,300 +0.13(+2.94%)
Jan 24, 2002 4.244 4.328 4.236 4.326 836,217 +0.06(+1.33%)
Jan 23, 2002 4.281 4.286 4.236 4.269 277,743 +0.01(+0.16%)
Jan 22, 2002 4.261 4.284 4.261 4.263 236,530 +0.02(+0.43%)
Jan 21, 2002 4.258 4.278 4.244 4.244 577,587 +0.00(+0.00%)
Jan 18, 2002 4.258 4.278 4.244 4.244 577,587 -0.01(-0.20%)
Jan 17, 2002 4.266 4.266 4.227 4.252 413,927 +0.03(+0.67%)
Jan 16, 2002 4.241 4.266 4.224 4.224 388,244 +0.01(+0.20%)
Jan 15, 2002 4.169 4.252 4.160 4.216 422,290 +0.04(+0.92%)
Jan 14, 2002 4.246 4.261 4.169 4.177 450,363 -0.05(-1.23%)
Jan 11, 2002 4.319 4.319 4.222 4.229 495,757 -0.09(-2.09%)
Jan 10, 2002 4.343 4.353 4.303 4.319 181,578 -0.03(-0.73%)
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.