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 (%)
Feb 28, 2007 9.283 9.324 9.215 9.292 1,559,546 +0.01(+0.09%)
Feb 27, 2007 9.211 9.334 9.190 9.283 2,209,407 +0.03(+0.33%)
Feb 26, 2007 9.258 9.268 9.143 9.253 3,068,322 +0.03(+0.27%)
Feb 23, 2007 9.124 9.280 9.124 9.228 2,019,466 +0.03(+0.33%)
Feb 22, 2007 9.108 9.215 9.099 9.198 928,201 +0.05(+0.53%)
Feb 21, 2007 9.124 9.198 9.096 9.150 1,710,065 +0.01(+0.07%)
Feb 20, 2007 9.141 9.193 9.099 9.143 1,527,889 +0.02(+0.16%)
Feb 16, 2007 9.141 9.153 9.091 9.128 998,085 -0.03(-0.27%)
Feb 15, 2007 9.098 9.163 9.083 9.153 850,553 +0.06(+0.61%)
Feb 14, 2007 9.136 9.153 9.083 9.098 751,377 +0.00(+0.04%)
Feb 13, 2007 9.084 9.153 9.061 9.094 622,767 -0.01(-0.06%)
Feb 12, 2007 9.123 9.143 9.091 9.099 523,830 +0.00(+0.04%)
Feb 09, 2007 9.089 9.124 9.078 9.096 569,225 +0.01(+0.09%)
Feb 08, 2007 9.019 9.113 9.019 9.088 854,136 +0.04(+0.43%)
Feb 07, 2007 9.029 9.093 9.016 9.049 743,636 +0.02(+0.19%)
Feb 06, 2007 9.012 9.046 8.985 9.032 1,008,239 +0.02(+0.22%)
Feb 05, 2007 9.081 9.089 8.982 9.012 783,655 -0.04(-0.39%)
Feb 02, 2007 9.009 9.067 8.974 9.047 963,442 +0.05(+0.56%)
Feb 01, 2007 9.031 9.041 8.970 8.997 719,147 -0.02(-0.20%)
Jan 31, 2007 8.975 9.049 8.974 9.016 1,070,956 -0.12(-1.32%)
Jan 30, 2007 9.158 9.215 9.123 9.136 1,126,504 +0.01(+0.09%)
Jan 29, 2007 9.141 9.166 9.108 9.128 878,626 -0.01(-0.15%)
Jan 26, 2007 9.022 9.166 9.009 9.141 1,235,810 +0.06(+0.63%)
Jan 25, 2007 9.024 9.096 9.007 9.084 1,007,642 +0.07(+0.80%)
Jan 24, 2007 9.032 9.041 8.957 9.012 1,165,926 -0.03(-0.31%)
Jan 23, 2007 8.773 9.061 8.769 9.041 1,810,411 +0.29(+3.31%)
Jan 22, 2007 8.798 8.823 8.748 8.751 1,027,950 +0.02(+0.25%)
Jan 19, 2007 8.731 8.776 8.699 8.729 999,280 +0.03(+0.33%)
Jan 18, 2007 8.714 8.739 8.664 8.701 956,872 +0.00(+0.04%)
Jan 17, 2007 8.538 8.709 8.513 8.697 1,026,158 +0.13(+1.46%)
Jan 16, 2007 8.604 8.624 8.455 8.572 1,562,532 +0.12(+1.37%)
Jan 12, 2007 8.430 8.488 8.398 8.456 977,777 +0.03(+0.32%)
Jan 11, 2007 8.421 8.495 8.421 8.430 1,004,656 +0.05(+0.60%)
Jan 10, 2007 8.322 8.391 8.322 8.379 777,085 +0.00(+0.02%)
Jan 09, 2007 8.383 8.406 8.316 8.378 1,409,027 -0.03(-0.36%)
Jan 08, 2007 8.443 8.503 8.383 8.408 1,116,948 -0.00(-0.02%)
Jan 05, 2007 8.371 8.421 8.298 8.410 1,750,084 +0.01(+0.14%)
Jan 04, 2007 8.396 8.488 8.388 8.398 2,110,255 -0.13(-1.55%)
Jan 03, 2007 8.530 8.574 8.487 8.530 1,907,771 -0.04(-0.49%)
Dec 29, 2006 8.574 8.609 8.545 8.572 564,447 -0.02(-0.21%)
Dec 28, 2006 8.552 8.590 8.535 8.590 544,736 +0.04(+0.43%)
Dec 27, 2006 8.530 8.594 8.530 8.554 703,617 +0.02(+0.27%)
Dec 26, 2006 8.600 8.656 8.523 8.530 972,401 -0.07(-0.78%)
Dec 22, 2006 8.538 8.637 8.525 8.597 1,133,672 +0.03(+0.39%)
Dec 21, 2006 8.540 8.580 8.522 8.564 1,381,551 +0.00(+0.02%)
Dec 20, 2006 8.590 8.605 8.508 8.562 3,466,720 -0.07(-0.76%)
Dec 19, 2006 8.620 8.676 8.599 8.627 928,799 +0.01(+0.10%)
Dec 18, 2006 8.873 8.882 8.615 8.619 872,055 -0.15(-1.68%)
Dec 15, 2006 8.806 8.840 8.711 8.766 965,234 -0.02(-0.17%)
Dec 14, 2006 8.714 8.865 8.677 8.781 947,315 +0.09(+1.04%)
Dec 13, 2006 8.647 8.706 8.614 8.691 584,755 +0.09(+0.99%)
Dec 12, 2006 8.532 8.637 8.532 8.605 622,385 +0.07(+0.86%)
Dec 11, 2006 8.642 8.642 8.522 8.532 931,785 -0.02(-0.27%)
Dec 08, 2006 8.637 8.644 8.527 8.555 791,420 -0.06(-0.68%)
Dec 07, 2006 8.714 8.739 8.601 8.614 1,320,029 -0.14(-1.63%)
Dec 06, 2006 8.801 8.912 8.751 8.756 2,136,536 -0.00(-0.04%)
Dec 05, 2006 8.661 8.830 8.651 8.759 2,015,882 +0.14(+1.63%)
Dec 04, 2006 8.522 8.654 8.512 8.619 1,731,568 +0.12(+1.44%)
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.