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 30, 2007 8.565 8.766 8.482 8.754 1,396,483 +0.19(+2.23%)
Nov 29, 2007 8.530 8.572 8.468 8.564 1,323,016 +0.08(+0.91%)
Nov 28, 2007 8.438 8.488 8.416 8.487 1,603,149 +0.01(+0.12%)
Nov 27, 2007 8.475 8.498 8.388 8.476 1,468,165 -0.03(-0.37%)
Nov 26, 2007 8.415 8.540 8.410 8.508 1,531,473 +0.01(+0.16%)
Nov 23, 2007 8.307 8.495 8.307 8.495 562,063 +0.14(+1.68%)
Nov 21, 2007 8.401 8.416 7.743 8.354 5,734,077 -0.12(-1.38%)
Nov 20, 2007 8.522 8.550 8.431 8.471 1,368,410 -0.03(-0.37%)
Nov 19, 2007 8.475 8.540 8.461 8.503 2,882,263 -0.03(-0.39%)
Nov 16, 2007 8.458 8.585 8.458 8.537 1,136,659 +0.02(+0.20%)
Nov 15, 2007 8.545 8.646 8.461 8.520 1,693,938 -0.08(-0.88%)
Nov 14, 2007 8.781 8.781 8.577 8.595 1,496,232 -0.08(-0.89%)
Nov 13, 2007 8.764 8.790 8.574 8.672 1,891,644 -0.04(-0.40%)
Nov 12, 2007 8.703 8.790 8.682 8.708 848,163 -0.08(-0.93%)
Nov 09, 2007 8.836 8.935 8.664 8.790 1,812,388 -0.12(-1.33%)
Nov 08, 2007 8.939 9.026 8.873 8.908 1,254,350 -0.06(-0.71%)
Nov 07, 2007 8.960 9.027 8.907 8.972 1,016,601 -0.02(-0.24%)
Nov 06, 2007 8.944 9.024 8.940 8.994 808,742 +0.02(+0.17%)
Nov 05, 2007 8.975 9.039 8.908 8.979 1,514,748 -0.05(-0.52%)
Nov 02, 2007 9.049 9.166 8.877 9.026 2,363,510 -0.16(-1.71%)
Nov 01, 2007 9.233 9.315 9.106 9.183 1,269,259 -0.05(-0.56%)
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%)
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.