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 (%)
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%)
Sep 01, 2005 7.793 7.941 7.785 7.785 624,774 -0.06(-0.75%)
Aug 31, 2005 7.860 7.879 7.800 7.844 878,028 +0.24(+3.19%)
Aug 30, 2005 7.638 7.653 7.561 7.601 205,470 +0.01(+0.07%)
Aug 29, 2005 7.643 7.701 7.534 7.596 377,492 -0.02(-0.31%)
Aug 26, 2005 7.629 7.735 7.618 7.619 373,908 -0.01(-0.09%)
Aug 25, 2005 7.701 7.760 7.621 7.626 507,703 -0.01(-0.18%)
Aug 24, 2005 7.564 7.651 7.527 7.639 379,284 +0.12(+1.58%)
Aug 23, 2005 7.487 7.567 7.475 7.521 370,922 +0.07(+0.94%)
Aug 22, 2005 7.403 7.588 7.403 7.450 421,095 +0.05(+0.61%)
Aug 19, 2005 7.358 7.425 7.283 7.405 437,819 +0.05(+0.64%)
Aug 18, 2005 7.115 7.358 7.033 7.358 1,374,981 +0.06(+0.85%)
Aug 17, 2005 7.459 7.484 7.243 7.296 972,401 -0.21(-2.79%)
Aug 16, 2005 7.668 7.668 7.450 7.505 691,074 -0.16(-2.12%)
Aug 15, 2005 7.743 7.750 7.586 7.668 488,590 +0.03(+0.33%)
Aug 12, 2005 7.581 7.688 7.551 7.643 408,552 +0.03(+0.44%)
Aug 11, 2005 7.631 7.668 7.571 7.609 363,754 -0.02(-0.29%)
Aug 10, 2005 7.509 7.785 7.509 7.631 581,768 -0.00(-0.04%)
Aug 09, 2005 7.675 7.731 7.539 7.634 554,292 -0.10(-1.28%)
Aug 08, 2005 7.899 7.944 7.711 7.733 692,268 -0.12(-1.58%)
Aug 05, 2005 7.947 8.070 7.830 7.857 450,363 -0.10(-1.22%)
Aug 04, 2005 7.944 8.004 7.869 7.954 453,946 +0.03(+0.34%)
Aug 03, 2005 7.952 7.989 7.865 7.927 477,241 +0.00(+0.04%)
Aug 02, 2005 7.869 8.003 7.859 7.924 567,433 +0.09(+1.11%)
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.