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 (%)
Jul 31, 2008 7.758 7.773 7.653 7.713 1,423,189 -0.13(-1.66%)
Jul 30, 2008 7.721 7.857 7.656 7.844 1,910,907 +0.14(+1.80%)
Jul 29, 2008 7.705 7.721 7.593 7.705 2,607,327 -0.02(-0.20%)
Jul 28, 2008 7.720 7.726 7.502 7.720 1,738,389 +0.23(+3.09%)
Jul 25, 2008 7.675 7.680 7.470 7.489 1,716,713 -0.10(-1.28%)
Jul 24, 2008 7.787 7.797 7.534 7.586 1,535,833 -0.21(-2.68%)
Jul 23, 2008 7.969 7.989 7.790 7.795 1,276,779 -0.17(-2.16%)
Jul 22, 2008 7.959 8.028 7.852 7.968 2,017,274 +0.03(+0.32%)
Jul 21, 2008 7.675 7.952 7.675 7.942 2,221,215 +0.28(+3.63%)
Jul 18, 2008 7.609 7.835 7.325 7.665 3,102,015 +0.37(+5.07%)
Jul 17, 2008 7.484 7.661 6.864 7.295 9,192,626 -0.20(-2.68%)
Jul 16, 2008 7.534 7.564 7.370 7.495 1,764,736 -0.07(-0.91%)
Jul 15, 2008 7.726 7.772 7.519 7.564 2,753,432 -0.22(-2.80%)
Jul 14, 2008 7.870 7.902 7.747 7.782 2,535,096 -0.08(-0.96%)
Jul 11, 2008 7.869 7.993 7.768 7.857 2,204,801 -0.13(-1.57%)
Jul 10, 2008 7.817 8.003 7.757 7.983 1,493,138 +0.15(+1.97%)
Jul 09, 2008 7.830 7.952 7.797 7.829 1,880,080 +0.02(+0.21%)
Jul 08, 2008 7.701 7.854 7.586 7.812 2,494,300 +0.09(+1.15%)
Jul 07, 2008 7.705 7.775 7.641 7.723 2,210,231 +0.03(+0.35%)
Jul 04, 2008 7.785 7.814 7.581 7.696 861,208 +0.00(+0.00%)
Jul 03, 2008 7.785 7.814 7.581 7.696 861,208 -0.05(-0.61%)
Jul 02, 2008 7.559 7.839 7.541 7.743 2,096,272 +0.25(+3.35%)
Jul 01, 2008 7.485 7.525 7.408 7.492 1,476,521 -0.06(-0.80%)
Jun 30, 2008 7.606 7.623 7.457 7.552 1,606,685 -0.03(-0.40%)
Jun 27, 2008 7.629 7.673 7.539 7.582 1,371,928 -0.12(-1.59%)
Jun 26, 2008 7.914 7.949 7.703 7.705 1,532,446 -0.21(-2.71%)
Jun 25, 2008 7.951 7.951 7.882 7.919 881,069 +0.01(+0.13%)
Jun 24, 2008 7.981 8.001 7.909 7.909 958,478 -0.13(-1.58%)
Jun 23, 2008 7.931 8.036 7.931 8.036 1,015,013 +0.10(+1.27%)
Jun 20, 2008 7.879 7.936 7.875 7.936 873,668 +0.03(+0.38%)
Jun 19, 2008 7.968 8.014 7.874 7.906 767,851 -0.07(-0.88%)
Jun 18, 2008 8.113 8.137 7.939 7.976 1,276,743 -0.13(-1.57%)
Jun 17, 2008 8.081 8.168 8.075 8.103 1,134,980 +0.02(+0.27%)
Jun 16, 2008 8.008 8.083 7.968 8.081 846,754 +0.08(+0.98%)
Jun 13, 2008 7.979 8.029 7.956 8.003 762,176 +0.04(+0.50%)
Jun 12, 2008 8.095 8.095 7.952 7.963 1,122,240 -0.13(-1.59%)
Jun 11, 2008 8.137 8.137 8.038 8.091 1,288,707 -0.04(-0.54%)
Jun 10, 2008 8.103 8.173 8.055 8.135 1,506,285 -0.01(-0.10%)
Jun 09, 2008 8.185 8.204 8.105 8.143 727,539 +0.01(+0.10%)
Jun 06, 2008 8.262 8.262 8.083 8.135 1,407,975 -0.04(-0.47%)
Jun 05, 2008 8.078 8.190 8.053 8.173 1,708,673 +0.09(+1.06%)
Jun 04, 2008 8.172 8.197 8.088 8.088 1,580,344 -0.07(-0.90%)
Jun 03, 2008 8.294 8.326 8.162 8.162 1,741,423 -0.08(-0.95%)
Jun 02, 2008 8.240 8.299 8.127 8.240 1,762,096 +0.06(+0.74%)
May 30, 2008 8.090 8.220 8.065 8.180 3,105,850 +0.21(+2.60%)
May 29, 2008 7.798 8.014 7.743 7.973 2,941,049 +0.16(+2.01%)
May 28, 2008 7.773 7.835 7.710 7.815 1,666,098 +0.04(+0.56%)
May 27, 2008 7.847 7.904 7.721 7.772 2,023,187 -0.08(-1.00%)
May 26, 2008 7.839 7.874 7.785 7.850 0 +0.00(+0.00%)
May 23, 2008 7.839 7.874 7.785 7.850 2,132,361 +0.02(+0.21%)
May 22, 2008 7.963 8.051 7.819 7.834 2,288,799 -0.14(-1.80%)
May 21, 2008 7.993 8.019 7.952 7.978 3,062,594 +0.02(+0.29%)
May 20, 2008 7.891 7.994 7.830 7.954 2,116,807 +0.07(+0.83%)
May 19, 2008 7.865 7.934 7.830 7.889 1,951,254 +0.02(+0.26%)
May 16, 2008 7.867 7.892 7.788 7.869 2,768,209 +0.07(+0.84%)
May 15, 2008 7.869 7.869 7.735 7.803 2,994,370 +0.01(+0.06%)
May 14, 2008 7.800 7.834 7.777 7.798 2,312,853 +0.02(+0.30%)
May 13, 2008 7.763 7.793 7.723 7.775 2,247,885 -0.03(-0.43%)
May 12, 2008 7.869 7.869 7.777 7.808 2,608,265 -0.02(-0.24%)
May 09, 2008 7.814 7.827 7.760 7.827 1,875,600 +0.00(+0.00%)
May 08, 2008 7.832 7.907 7.788 7.827 4,307,489 -0.04(-0.53%)
May 07, 2008 7.767 7.902 7.760 7.869 23,825,882 -0.06(-0.80%)
May 06, 2008 7.974 7.976 7.891 7.932 1,797,952 -0.03(-0.32%)
May 05, 2008 7.850 8.215 7.850 7.957 2,157,752 +0.07(+0.89%)
May 02, 2008 7.864 7.941 7.827 7.887 2,258,200 +0.06(+0.71%)
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.