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 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%)
May 01, 2008 7.911 7.936 7.748 7.832 2,226,609 -0.25(-3.13%)
Apr 30, 2008 8.485 8.485 8.085 8.085 1,685,874 -0.13(-1.55%)
Apr 29, 2008 8.324 8.324 8.189 8.212 880,686 -0.01(-0.08%)
Apr 28, 2008 8.257 8.328 8.189 8.219 1,226,421 +0.02(+0.29%)
Apr 25, 2008 8.306 8.306 8.162 8.195 1,215,663 -0.01(-0.16%)
Apr 24, 2008 8.420 8.435 8.173 8.209 1,768,218 -0.17(-2.04%)
Apr 23, 2008 8.401 8.450 8.351 8.379 973,333 -0.03(-0.30%)
Apr 22, 2008 8.384 8.512 8.384 8.405 1,358,214 -0.04(-0.42%)
Apr 21, 2008 8.383 8.532 8.383 8.440 1,136,581 +0.06(+0.72%)
Apr 18, 2008 8.329 8.406 8.247 8.379 2,026,376 +0.16(+1.89%)
Apr 17, 2008 8.187 8.244 8.145 8.224 1,300,796 +0.03(+0.37%)
Apr 16, 2008 8.060 8.227 8.060 8.194 3,010,969 +0.22(+2.73%)
Apr 15, 2008 8.085 8.145 7.964 7.976 1,373,523 +0.01(+0.06%)
Apr 14, 2008 7.989 8.033 7.946 7.971 1,045,672 +0.03(+0.34%)
Apr 11, 2008 7.969 8.008 7.924 7.944 1,128,392 -0.06(-0.79%)
Apr 10, 2008 8.173 8.180 7.998 8.008 1,618,159 -0.15(-1.79%)
Apr 09, 2008 8.244 8.254 8.112 8.153 1,194,089 -0.05(-0.61%)
Apr 08, 2008 8.071 8.262 8.071 8.204 1,231,665 -0.01(-0.14%)
Apr 07, 2008 8.175 8.292 8.162 8.215 1,284,550 +0.09(+1.11%)
Apr 04, 2008 8.133 8.175 8.065 8.125 1,324,216 +0.07(+0.81%)
Apr 03, 2008 8.088 8.108 8.029 8.060 1,478,552 -0.08(-0.95%)
Apr 02, 2008 8.026 8.185 7.979 8.137 1,740,366 +0.11(+1.38%)
Apr 01, 2008 7.994 8.036 7.952 8.026 1,582,799 +0.07(+0.84%)
Mar 31, 2008 7.934 7.988 7.899 7.959 1,630,164 -0.02(-0.27%)
Mar 28, 2008 8.021 8.098 7.964 7.981 1,389,059 -0.05(-0.67%)
Mar 27, 2008 8.096 8.142 8.019 8.035 1,782,768 -0.00(-0.04%)
Mar 26, 2008 7.815 8.085 7.814 8.038 2,829,677 +0.24(+3.14%)
Mar 25, 2008 7.385 7.793 7.385 7.793 5,111,322 +0.37(+4.98%)
Mar 24, 2008 7.355 7.623 7.355 7.423 29,081,602 +0.04(+0.48%)
Mar 21, 2008 7.474 7.514 7.363 7.388 1,498,072 +0.00(+0.00%)
Mar 20, 2008 7.474 7.514 7.363 7.388 1,498,072 -0.09(-1.16%)
Mar 19, 2008 7.703 7.792 7.442 7.475 7,305,258 -0.23(-2.96%)
Mar 18, 2008 7.700 7.730 7.412 7.703 2,491,212 +0.29(+3.98%)
Mar 17, 2008 7.492 7.604 7.361 7.408 1,766,617 -0.13(-1.78%)
Mar 14, 2008 7.730 7.785 7.433 7.542 4,647,615 -0.21(-2.72%)
Mar 13, 2008 7.680 7.790 7.680 7.753 2,699,490 +0.01(+0.09%)
Mar 12, 2008 7.683 7.788 7.658 7.747 1,547,600 +0.05(+0.70%)
Mar 11, 2008 7.750 7.750 7.644 7.693 1,728,581 -0.00(-0.02%)
Mar 10, 2008 7.701 7.839 7.673 7.695 1,472,430 -0.11(-1.35%)
Mar 07, 2008 7.778 7.834 7.759 7.800 1,872,536 -0.03(-0.34%)
Mar 06, 2008 7.822 7.896 7.768 7.827 1,409,027 -0.03(-0.38%)
Mar 05, 2008 7.867 7.921 7.810 7.857 2,748,170 +0.02(+0.30%)
Mar 04, 2008 7.869 7.963 7.778 7.834 1,395,713 -0.04(-0.53%)
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.