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, 2005 6.608 6.678 6.549 6.650 871,458 +0.02(+0.33%)
Nov 29, 2005 6.613 6.680 6.580 6.628 646,874 +0.02(+0.23%)
Nov 28, 2005 6.665 6.698 6.590 6.613 695,255 -0.07(-1.00%)
Nov 25, 2005 6.680 6.704 6.663 6.680 164,854 -0.02(-0.25%)
Nov 23, 2005 6.688 6.702 6.680 6.697 429,457 -0.00(-0.02%)
Nov 22, 2005 6.695 6.730 6.630 6.698 666,585 +0.01(+0.20%)
Nov 21, 2005 6.663 6.762 6.658 6.685 910,282 -0.02(-0.30%)
Nov 18, 2005 6.781 6.781 6.655 6.705 1,687,368 -0.05(-0.74%)
Nov 17, 2005 6.672 6.831 6.637 6.755 876,236 +0.11(+1.66%)
Nov 16, 2005 6.760 6.779 6.553 6.645 1,430,529 -0.12(-1.71%)
Nov 15, 2005 6.879 6.931 6.744 6.760 792,017 -0.13(-1.92%)
Nov 14, 2005 6.928 6.928 6.874 6.893 659,417 +0.08(+1.13%)
Nov 11, 2005 6.781 6.861 6.749 6.816 385,854 -0.01(-0.10%)
Nov 10, 2005 6.864 6.891 6.759 6.822 1,002,864 -0.04(-0.63%)
Nov 09, 2005 6.923 6.923 6.858 6.866 741,844 -0.02(-0.22%)
Nov 08, 2005 6.797 6.889 6.769 6.881 646,276 +0.04(+0.64%)
Nov 07, 2005 6.931 6.931 6.816 6.837 462,309 -0.09(-1.31%)
Nov 04, 2005 6.914 6.951 6.899 6.928 324,930 -0.01(-0.14%)
Nov 03, 2005 6.831 6.941 6.831 6.938 863,693 +0.05(+0.75%)
Nov 02, 2005 6.938 6.976 6.826 6.886 603,868 -0.09(-1.22%)
Nov 01, 2005 7.070 7.105 6.931 6.971 1,143,826 -0.12(-1.72%)
Oct 31, 2005 7.082 7.102 7.028 7.094 1,114,558 +0.05(+0.76%)
Oct 28, 2005 6.948 7.074 6.894 7.040 843,385 +0.08(+1.13%)
Oct 27, 2005 7.122 7.122 6.889 6.961 799,782 -0.03(-0.43%)
Oct 26, 2005 7.074 7.122 6.991 6.991 839,801 -0.06(-0.81%)
Oct 25, 2005 7.032 7.099 6.990 7.048 1,222,669 +0.06(+0.84%)
Oct 24, 2005 6.812 7.018 6.802 6.990 1,034,520 +0.21(+3.06%)
Oct 21, 2005 6.670 6.824 6.623 6.782 799,185 +0.12(+1.78%)
Oct 20, 2005 6.719 6.812 6.571 6.663 1,438,294 -0.10(-1.51%)
Oct 19, 2005 6.831 6.844 6.697 6.765 1,633,611 +0.04(+0.52%)
Oct 18, 2005 6.779 6.973 6.730 6.730 1,792,492 -0.05(-0.74%)
Oct 17, 2005 6.675 6.931 6.675 6.781 1,727,387 +0.19(+2.87%)
Oct 14, 2005 6.541 6.630 6.447 6.591 1,108,585 +0.05(+0.74%)
Oct 13, 2005 6.697 6.737 6.462 6.543 1,612,705 -0.15(-2.18%)
Oct 12, 2005 6.891 6.911 6.613 6.688 2,340,812 -0.28(-3.99%)
Oct 11, 2005 6.931 6.966 6.866 6.966 761,555 +0.05(+0.75%)
Oct 10, 2005 7.032 7.032 6.881 6.914 697,047 -0.09(-1.34%)
Oct 07, 2005 6.904 7.012 6.826 7.008 708,395 +0.10(+1.50%)
Oct 06, 2005 7.028 7.028 6.784 6.904 1,974,071 -0.10(-1.39%)
Oct 05, 2005 7.135 7.166 7.002 7.002 977,180 -0.16(-2.22%)
Oct 04, 2005 7.152 7.169 7.132 7.161 897,142 +0.01(+0.19%)
Oct 03, 2005 7.157 7.166 7.117 7.147 987,931 +0.01(+0.14%)
Sep 30, 2005 7.166 7.166 7.107 7.137 655,236 -0.03(-0.44%)
Sep 29, 2005 7.107 7.169 7.074 7.169 1,400,067 +0.08(+1.06%)
Sep 28, 2005 7.074 7.097 7.065 7.094 1,299,721 +0.02(+0.28%)
Sep 27, 2005 7.085 7.097 7.068 7.074 1,414,402 -0.01(-0.14%)
Sep 26, 2005 7.084 7.105 7.065 7.084 2,262,566 -0.02(-0.33%)
Sep 23, 2005 7.107 7.124 7.048 7.107 10,656,999 +0.04(+0.59%)
Sep 22, 2005 7.164 7.171 7.065 7.065 2,822,832 -0.11(-1.49%)
Sep 21, 2005 7.367 7.367 7.115 7.172 2,332,450 -0.22(-2.97%)
Sep 20, 2005 7.487 7.514 7.375 7.392 551,903 -0.05(-0.72%)
Sep 19, 2005 7.559 7.581 7.422 7.445 804,561 -0.09(-1.20%)
Sep 16, 2005 7.521 7.559 7.487 7.536 486,798 +0.02(+0.20%)
Sep 15, 2005 7.536 7.551 7.474 7.521 481,422 -0.01(-0.18%)
Sep 14, 2005 7.484 7.542 7.475 7.534 516,065 +0.01(+0.11%)
Sep 13, 2005 7.494 7.542 7.475 7.526 418,706 +0.01(+0.11%)
Sep 12, 2005 7.567 7.634 7.495 7.517 563,252 -0.07(-0.88%)
Sep 09, 2005 7.685 7.718 7.551 7.584 881,015 -0.10(-1.29%)
Sep 08, 2005 7.767 7.785 7.680 7.683 436,027 -0.08(-1.01%)
Sep 07, 2005 7.718 7.834 7.703 7.762 682,712 -0.06(-0.73%)
Sep 06, 2005 7.956 7.983 7.807 7.819 349,419 -0.14(-1.73%)
Sep 02, 2005 7.810 8.001 7.752 7.956 556,084 +0.17(+2.19%)
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.