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 (%)
Dec 31, 2002 4.023 4.085 4.018 4.085 373,311 +0.05(+1.29%)
Dec 30, 2002 4.006 4.048 3.993 4.033 467,087 +0.02(+0.42%)
Dec 27, 2002 4.035 4.067 4.016 4.016 277,743 -0.04(-0.87%)
Dec 26, 2002 4.001 4.052 4.001 4.052 314,776 +0.03(+0.62%)
Dec 24, 2002 3.993 4.035 3.993 4.026 143,351 +0.04(+0.88%)
Dec 23, 2002 3.981 4.021 3.980 3.991 335,084 -0.01(-0.25%)
Dec 20, 2002 3.980 4.001 3.976 4.001 278,341 +0.02(+0.55%)
Dec 19, 2002 3.959 4.018 3.934 3.980 555,487 +0.03(+0.76%)
Dec 18, 2002 3.968 3.976 3.934 3.949 649,860 -0.03(-0.63%)
Dec 17, 2002 3.971 3.975 3.918 3.975 447,376 +0.00(+0.04%)
Dec 16, 2002 3.971 3.976 3.939 3.973 499,341 -0.00(-0.08%)
Dec 13, 2002 3.938 3.976 3.918 3.976 415,719 +0.04(+0.94%)
Dec 12, 2002 3.951 3.954 3.933 3.939 324,930 -0.01(-0.30%)
Dec 11, 2002 3.941 3.958 3.893 3.951 278,938 +0.01(+0.25%)
Dec 10, 2002 3.959 3.959 3.859 3.941 686,893 +0.03(+0.81%)
Dec 09, 2002 3.948 3.958 3.896 3.909 312,387 -0.04(-0.98%)
Dec 06, 2002 3.934 3.948 3.893 3.948 272,368 +0.01(+0.26%)
Dec 05, 2002 3.871 3.943 3.847 3.938 280,730 +0.08(+2.17%)
Dec 04, 2002 3.916 3.931 3.837 3.854 475,449 -0.10(-2.42%)
Dec 03, 2002 3.832 3.951 3.817 3.949 484,409 +0.12(+3.06%)
Dec 02, 2002 3.888 3.941 3.829 3.832 521,441 -0.04(-0.99%)
Nov 29, 2002 3.824 3.891 3.824 3.871 175,605 +0.05(+1.23%)
Nov 27, 2002 3.787 3.884 3.784 3.824 425,276 +0.05(+1.29%)
Nov 26, 2002 3.744 3.784 3.744 3.775 366,741 +0.03(+0.67%)
Nov 25, 2002 3.822 3.822 3.744 3.750 814,117 -0.01(-0.13%)
Nov 22, 2002 3.708 3.759 3.708 3.755 569,822 +0.04(+1.04%)
Nov 21, 2002 3.770 3.817 3.710 3.717 556,084 -0.01(-0.31%)
Nov 20, 2002 3.754 3.757 3.683 3.728 691,074 -0.02(-0.54%)
Nov 19, 2002 3.755 3.759 3.722 3.749 318,360 +0.00(+0.00%)
Nov 18, 2002 3.747 3.784 3.732 3.749 315,373 -0.02(-0.49%)
Nov 15, 2002 3.775 3.826 3.767 3.767 336,279 +0.02(+0.49%)
Nov 14, 2002 3.723 3.784 3.692 3.749 517,857 +0.06(+1.59%)
Nov 13, 2002 3.779 3.779 3.641 3.690 595,506 -0.05(-1.25%)
Nov 12, 2002 3.762 3.765 3.733 3.737 321,943 -0.01(-0.36%)
Nov 11, 2002 3.750 3.770 3.742 3.750 363,754 +0.00(+0.00%)
Nov 08, 2002 3.792 3.851 3.750 3.750 323,138 -0.04(-1.10%)
Nov 07, 2002 3.794 3.812 3.728 3.792 285,508 -0.00(-0.04%)
Nov 06, 2002 3.777 3.794 3.725 3.794 587,741 +0.00(+0.00%)
Nov 05, 2002 3.792 3.816 3.767 3.794 352,406 -0.02(-0.61%)
Nov 04, 2002 3.809 3.849 3.800 3.817 419,303 +0.01(+0.22%)
Nov 01, 2002 3.901 3.926 3.807 3.809 360,170 -0.09(-2.36%)
Oct 31, 2002 3.934 3.958 3.901 3.901 474,254 -0.12(-3.08%)
Oct 30, 2002 4.026 4.052 3.995 4.025 4,181,089 -0.04(-1.03%)
Oct 29, 2002 4.045 4.088 4.008 4.067 494,563 -0.00(-0.04%)
Oct 28, 2002 4.098 4.102 4.067 4.068 442,598 -0.02(-0.57%)
Oct 25, 2002 4.025 4.098 4.025 4.092 434,833 +0.05(+1.24%)
Oct 24, 2002 4.067 4.077 4.003 4.042 453,349 -0.01(-0.25%)
Oct 23, 2002 4.062 4.068 4.018 4.052 269,978 -0.01(-0.21%)
Oct 22, 2002 4.060 4.068 4.023 4.060 284,314 +0.02(+0.41%)
Oct 21, 2002 4.035 4.067 4.013 4.043 307,608 +0.03(+0.62%)
Oct 18, 2002 4.018 4.035 4.001 4.018 246,086 +0.00(+0.00%)
Oct 17, 2002 4.042 4.052 3.993 4.018 374,506 +0.00(+0.00%)
Oct 16, 2002 4.018 4.035 3.934 4.018 428,263 +0.00(+0.08%)
Oct 15, 2002 4.035 4.045 3.985 4.015 626,566 +0.02(+0.54%)
Oct 14, 2002 4.001 4.001 3.976 3.993 302,233 -0.01(-0.21%)
Oct 11, 2002 3.918 4.001 3.884 4.001 372,116 +0.08(+2.14%)
Oct 10, 2002 3.859 3.918 3.824 3.918 374,506 +0.07(+1.74%)
Oct 09, 2002 3.951 3.951 3.842 3.851 486,798 -0.06(-1.50%)
Oct 08, 2002 3.959 3.978 3.876 3.909 851,150 -0.05(-1.27%)
Oct 07, 2002 3.995 3.995 3.936 3.959 477,241 -0.03(-0.67%)
Oct 04, 2002 4.001 4.035 3.968 3.986 260,422 -0.02(-0.38%)
Oct 03, 2002 4.063 4.068 3.993 4.001 298,051 -0.05(-1.12%)
Oct 02, 2002 4.018 4.077 4.018 4.047 351,808 +0.03(+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.