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 (%)
May 31, 2005 42.25 42.46 42.05 42.23 96,800 -0.23(-0.54%)
May 27, 2005 42.15 42.46 41.90 42.46 44,000 +0.11(+0.26%)
May 26, 2005 41.60 42.38 41.60 42.35 75,700 +0.00(+0.00%)
May 25, 2005 42.00 42.43 41.90 42.35 75,900 +0.16(+0.38%)
May 24, 2005 42.00 42.21 41.75 42.19 80,300 +0.29(+0.69%)
May 23, 2005 41.51 42.00 41.27 41.90 95,800 +0.53(+1.28%)
May 20, 2005 41.58 41.59 41.20 41.37 44,300 -0.18(-0.43%)
May 19, 2005 41.44 41.57 41.25 41.55 63,500 +0.29(+0.70%)
May 18, 2005 41.18 41.63 41.05 41.26 112,300 +0.36(+0.88%)
May 17, 2005 39.95 41.00 39.80 40.90 60,000 +0.70(+1.74%)
May 16, 2005 40.50 40.68 39.80 40.20 88,400 +0.11(+0.27%)
May 13, 2005 40.12 40.87 40.00 40.09 74,000 -0.03(-0.07%)
May 12, 2005 41.18 41.18 40.07 40.12 59,800 -0.93(-2.27%)
May 11, 2005 40.75 41.15 40.50 41.05 120,600 +0.06(+0.15%)
May 10, 2005 41.36 41.36 40.86 40.99 52,800 -0.17(-0.41%)
May 09, 2005 41.30 41.72 41.00 41.16 51,000 +0.02(+0.05%)
May 06, 2005 41.38 41.38 40.51 41.14 34,200 +0.11(+0.27%)
May 05, 2005 40.64 41.14 40.51 41.03 57,700 +0.57(+1.41%)
May 04, 2005 40.42 40.68 40.13 40.46 61,400 +0.04(+0.10%)
May 03, 2005 40.45 40.95 40.15 40.42 96,300 -0.28(-0.69%)
May 02, 2005 40.90 40.90 40.05 40.70 81,100 -0.11(-0.27%)
Apr 29, 2005 41.28 41.49 40.61 40.81 70,200 -1.27(-3.02%)
Apr 28, 2005 42.08 42.58 41.90 42.08 90,500 +0.22(+0.53%)
Apr 27, 2005 41.85 42.10 41.70 41.86 79,100 +0.01(+0.02%)
Apr 26, 2005 42.05 42.36 41.34 41.85 115,600 -0.30(-0.71%)
Apr 25, 2005 41.32 42.77 41.20 42.15 188,500 +1.08(+2.63%)
Apr 22, 2005 40.81 41.23 40.61 41.07 156,700 +0.06(+0.15%)
Apr 21, 2005 40.20 41.08 40.15 41.01 191,600 +0.86(+2.14%)
Apr 20, 2005 39.78 40.40 39.74 40.15 109,900 +0.50(+1.26%)
Apr 19, 2005 39.34 39.74 38.99 39.65 71,000 +0.81(+2.09%)
Apr 18, 2005 38.36 38.95 38.28 38.84 71,600 +0.56(+1.46%)
Apr 15, 2005 38.53 38.86 38.25 38.28 97,700 -0.30(-0.78%)
Apr 14, 2005 38.95 39.17 38.51 38.58 56,000 -0.18(-0.46%)
Apr 13, 2005 38.25 39.20 38.25 38.76 91,100 +0.26(+0.67%)
Apr 12, 2005 38.86 38.93 38.31 38.50 96,400 -0.35(-0.90%)
Apr 11, 2005 39.22 39.30 38.71 38.85 84,600 -0.37(-0.94%)
Apr 08, 2005 39.59 39.59 39.00 39.22 54,000 -0.36(-0.91%)
Apr 07, 2005 39.04 39.61 39.00 39.58 76,500 +0.78(+2.01%)
Apr 06, 2005 38.90 39.49 38.50 38.80 113,600 -0.40(-1.02%)
Apr 05, 2005 39.00 39.44 38.86 39.20 76,600 -0.02(-0.05%)
Apr 04, 2005 38.86 39.49 38.86 39.22 71,900 +0.57(+1.47%)
Apr 01, 2005 39.00 39.33 38.00 38.65 124,900 -0.10(-0.26%)
Mar 31, 2005 37.50 39.15 37.50 38.75 121,700 +1.41(+3.78%)
Mar 30, 2005 37.75 37.75 37.11 37.34 93,900 -0.41(-1.09%)
Mar 29, 2005 37.01 37.99 37.01 37.75 139,600 +0.49(+1.32%)
Mar 28, 2005 38.55 38.75 36.67 37.26 252,100 -1.50(-3.87%)
Mar 24, 2005 38.69 39.00 38.50 38.76 137,200 +0.42(+1.10%)
Mar 23, 2005 39.51 39.56 37.50 38.34 295,000 -1.57(-3.93%)
Mar 22, 2005 40.85 40.89 39.90 39.91 88,100 -0.87(-2.13%)
Mar 21, 2005 40.40 40.83 40.40 40.78 102,700 +0.23(+0.57%)
Mar 18, 2005 40.00 40.65 39.40 40.55 200,800 +1.53(+3.92%)
Mar 17, 2005 39.32 39.69 38.85 39.02 69,800 -0.30(-0.76%)
Mar 16, 2005 38.85 39.32 38.76 39.32 66,800 +0.47(+1.21%)
Mar 15, 2005 39.66 39.67 38.53 38.85 111,300 -0.56(-1.42%)
Mar 14, 2005 40.09 40.15 39.24 39.41 122,000 -0.90(-2.23%)
Mar 11, 2005 40.37 40.39 39.67 40.31 47,900 +0.39(+0.98%)
Mar 10, 2005 40.39 40.57 39.69 39.92 103,900 -0.67(-1.65%)
Mar 09, 2005 40.30 40.70 40.00 40.59 99,400 +0.35(+0.87%)
Mar 08, 2005 40.30 40.98 40.08 40.24 80,100 -0.06(-0.15%)
Mar 07, 2005 39.63 40.31 39.60 40.30 84,100 +0.68(+1.72%)
Mar 04, 2005 39.78 40.18 39.60 39.62 90,000 +0.06(+0.15%)
Mar 03, 2005 39.50 40.25 39.50 39.56 132,000 +0.46(+1.18%)
Mar 02, 2005 39.12 39.20 38.73 39.10 80,500 +0.23(+0.59%)
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.