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 (%)
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%)
Sep 04, 2007 9.585 9.669 9.525 9.580 1,053,037 -0.06(-0.57%)
Aug 31, 2007 9.677 9.687 9.614 9.635 439,014 +0.07(+0.70%)
Aug 30, 2007 9.602 9.714 9.479 9.568 557,279 -0.07(-0.70%)
Aug 29, 2007 9.538 9.675 9.528 9.635 505,911 +0.05(+0.56%)
Aug 28, 2007 9.752 9.799 9.523 9.581 711,382 -0.15(-1.55%)
Aug 27, 2007 9.705 9.794 9.687 9.732 842,788 -0.01(-0.07%)
Aug 24, 2007 9.422 9.764 9.422 9.739 1,173,691 +0.23(+2.39%)
Aug 23, 2007 9.543 9.625 9.466 9.511 977,180 +0.05(+0.55%)
Aug 22, 2007 9.391 9.486 9.271 9.459 1,011,226 +0.14(+1.45%)
Aug 21, 2007 9.359 9.367 9.230 9.324 1,393,497 +0.01(+0.09%)
Aug 20, 2007 9.295 9.364 9.099 9.315 2,207,017 +0.02(+0.22%)
Aug 17, 2007 9.376 9.493 9.145 9.295 2,558,826 +0.09(+0.95%)
Aug 16, 2007 8.999 9.208 8.957 9.208 2,800,135 -0.05(-0.54%)
Aug 15, 2007 9.535 9.543 9.248 9.258 2,299,599 -0.18(-1.92%)
Aug 14, 2007 9.543 9.546 9.359 9.439 1,242,978 +0.02(+0.23%)
Aug 13, 2007 9.543 9.627 9.374 9.417 1,233,421 +0.04(+0.43%)
Aug 10, 2007 9.426 9.506 9.210 9.377 3,177,030 -0.20(-2.06%)
Aug 09, 2007 9.861 9.869 9.521 9.575 2,340,812 -0.29(-2.90%)
Aug 08, 2007 10.03 10.27 9.792 9.861 2,151,469 -0.13(-1.27%)
Aug 07, 2007 9.719 10.13 9.719 9.988 4,033,556 +0.36(+3.76%)
Aug 06, 2007 9.804 9.911 8.708 9.627 9,635,021 -0.31(-3.12%)
Aug 03, 2007 9.931 9.950 9.920 9.936 1,495,635 +0.02(+0.17%)
Aug 02, 2007 10.05 10.05 9.752 9.920 2,992,465 -0.17(-1.66%)
Aug 01, 2007 10.35 10.35 9.990 10.09 3,242,733 -0.43(-4.12%)
Jul 31, 2007 10.43 10.62 10.40 10.52 876,236 +0.09(+0.90%)
Jul 30, 2007 10.45 10.48 10.12 10.43 1,874,919 -0.06(-0.53%)
Jul 27, 2007 10.56 10.60 10.42 10.48 1,355,867 -0.11(-1.07%)
Jul 26, 2007 10.66 10.73 10.49 10.60 754,387 -0.08(-0.75%)
Jul 25, 2007 10.66 10.77 10.63 10.68 630,149 +0.02(+0.19%)
Jul 24, 2007 10.58 10.69 10.58 10.66 741,247 -0.00(-0.02%)
Jul 23, 2007 10.71 10.72 10.66 10.66 439,014 -0.04(-0.41%)
Jul 20, 2007 10.71 10.77 10.62 10.70 585,949 +0.07(+0.61%)
Jul 19, 2007 10.60 10.64 10.56 10.64 774,696 +0.02(+0.20%)
Jul 18, 2007 10.62 10.67 10.47 10.61 891,766 -0.09(-0.86%)
Jul 17, 2007 10.83 10.86 10.68 10.71 528,011 -0.12(-1.13%)
Jul 16, 2007 10.83 10.90 10.82 10.83 578,782 -0.01(-0.08%)
Jul 13, 2007 10.83 10.92 10.82 10.84 789,031 -0.05(-0.49%)
Jul 12, 2007 10.85 10.91 10.80 10.89 1,134,867 +0.11(+1.01%)
Jul 11, 2007 10.71 10.87 10.64 10.78 1,815,190 +0.07(+0.63%)
Jul 10, 2007 10.67 10.80 10.67 10.71 1,224,461 -0.03(-0.27%)
Jul 09, 2007 10.77 10.87 10.71 10.74 852,344 +0.01(+0.06%)
Jul 06, 2007 10.67 10.79 10.67 10.74 381,076 +0.06(+0.53%)
Jul 05, 2007 10.61 10.70 10.60 10.68 532,192 +0.07(+0.63%)
Jul 03, 2007 10.68 10.83 10.57 10.61 657,028 -0.09(-0.80%)
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.