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 24, 2011 11.39 11.46 11.29 11.36 1,649,701 +0.03(+0.28%)
May 23, 2011 11.31 11.35 11.26 11.33 2,516,694 -0.05(-0.42%)
May 20, 2011 11.34 11.40 11.29 11.37 2,369,766 +0.06(+0.52%)
May 19, 2011 11.25 11.35 11.24 11.32 2,147,761 +0.14(+1.25%)
May 18, 2011 10.93 11.19 10.93 11.18 2,931,171 +0.30(+2.74%)
May 17, 2011 11.04 11.05 10.62 10.88 5,389,679 -0.18(-1.63%)
May 16, 2011 11.23 11.28 11.04 11.06 2,022,650 -0.14(-1.23%)
May 13, 2011 11.19 11.31 11.14 11.20 2,074,691 +0.04(+0.35%)
May 12, 2011 11.22 11.22 11.05 11.16 2,302,781 -0.08(-0.72%)
May 11, 2011 11.41 11.43 11.21 11.24 2,929,239 -0.17(-1.51%)
May 10, 2011 11.48 11.55 11.37 11.41 1,951,425 -0.00(-0.02%)
May 09, 2011 11.48 11.54 11.38 11.41 2,362,153 -0.03(-0.29%)
May 06, 2011 11.35 11.55 11.33 11.45 2,295,842 +0.15(+1.28%)
May 05, 2011 11.28 11.36 11.17 11.30 3,102,179 -0.10(-0.90%)
May 04, 2011 11.53 11.56 11.21 11.40 3,643,775 -0.17(-1.46%)
May 03, 2011 11.71 11.71 11.55 11.57 2,243,784 -0.15(-1.24%)
May 02, 2011 11.72 11.73 11.67 11.72 3,106,598 -0.09(-0.73%)
Apr 29, 2011 11.91 11.92 11.78 11.80 2,455,346 -0.06(-0.48%)
Apr 28, 2011 11.80 11.89 11.80 11.86 2,745,805 +0.02(+0.18%)
Apr 27, 2011 11.77 11.84 11.75 11.84 2,482,891 +0.07(+0.55%)
Apr 26, 2011 11.77 11.79 11.75 11.77 2,409,188 +0.01(+0.06%)
Apr 25, 2011 11.75 11.77 11.73 11.77 2,191,370 +0.02(+0.14%)
Apr 21, 2011 11.71 11.75 11.70 11.75 2,156,134 +0.05(+0.46%)
Apr 20, 2011 11.63 11.72 11.63 11.70 3,989,338 +0.09(+0.80%)
Apr 19, 2011 11.59 11.62 11.57 11.60 2,199,749 +0.04(+0.31%)
Apr 18, 2011 11.55 11.59 11.49 11.57 1,556,338 -0.02(-0.19%)
Apr 15, 2011 11.57 11.59 11.54 11.59 1,546,362 +0.04(+0.31%)
Apr 14, 2011 11.48 11.59 11.45 11.55 1,672,618 -0.00(-0.02%)
Apr 13, 2011 11.47 11.58 11.47 11.56 1,982,655 +0.10(+0.85%)
Apr 12, 2011 11.46 11.47 11.32 11.46 3,380,947 -0.05(-0.46%)
Apr 11, 2011 11.53 11.59 11.45 11.51 2,272,966 +0.02(+0.17%)
Apr 08, 2011 11.57 11.57 11.44 11.49 1,279,460 -0.07(-0.56%)
Apr 07, 2011 11.54 11.58 11.51 11.56 1,115,471 +0.03(+0.28%)
Apr 06, 2011 11.57 11.59 11.47 11.52 1,473,608 -0.02(-0.17%)
Apr 05, 2011 11.55 11.57 11.49 11.54 1,623,191 -0.04(-0.33%)
Apr 04, 2011 11.59 11.61 11.54 11.58 2,057,131 -0.01(-0.05%)
Apr 01, 2011 11.55 11.59 11.51 11.59 2,518,911 +0.05(+0.42%)
Mar 31, 2011 11.52 11.56 11.48 11.54 2,356,889 +0.05(+0.41%)
Mar 30, 2011 11.47 11.52 11.43 11.49 1,823,698 +0.07(+0.62%)
Mar 29, 2011 11.43 11.43 11.30 11.42 2,313,428 +0.03(+0.25%)
Mar 28, 2011 11.48 11.54 11.37 11.39 1,990,609 -0.07(-0.65%)
Mar 25, 2011 11.41 11.47 11.39 11.46 1,433,395 +0.08(+0.70%)
Mar 24, 2011 11.30 11.39 11.28 11.39 1,739,185 +0.12(+1.06%)
Mar 23, 2011 11.40 11.40 11.24 11.27 2,068,251 -0.12(-1.02%)
Mar 22, 2011 11.32 11.39 11.29 11.38 2,645,858 +0.08(+0.71%)
Mar 21, 2011 11.26 11.30 11.22 11.30 2,123,588 +0.17(+1.51%)
Mar 18, 2011 11.30 11.32 10.99 11.13 4,749,108 -0.09(-0.82%)
Mar 17, 2011 11.21 11.24 11.15 11.23 1,861,955 +0.13(+1.21%)
Mar 16, 2011 11.11 11.25 10.97 11.09 5,645,065 +0.01(+0.08%)
Mar 15, 2011 11.08 11.26 11.06 11.08 4,898,630 -0.18(-1.59%)
Mar 14, 2011 11.31 11.36 11.23 11.26 2,473,594 -0.07(-0.65%)
Mar 11, 2011 11.27 11.37 11.25 11.34 3,449,105 -0.02(-0.18%)
Mar 10, 2011 11.50 11.51 11.29 11.36 5,422,641 -0.19(-1.65%)
Mar 09, 2011 11.59 11.60 11.51 11.55 6,612,091 -0.04(-0.34%)
Mar 08, 2011 11.50 11.59 11.46 11.59 26,372,254 -0.25(-2.10%)
Mar 07, 2011 11.89 11.94 11.79 11.83 1,724,878 -0.04(-0.30%)
Mar 04, 2011 11.83 11.90 11.77 11.87 1,591,319 +0.01(+0.11%)
Mar 03, 2011 11.80 11.90 11.80 11.86 1,773,366 +0.11(+0.91%)
Mar 02, 2011 11.74 11.79 11.66 11.75 1,484,816 +0.02(+0.14%)
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.