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 30, 2005 6.570 6.628 6.471 6.625 1,790,700 +0.10(+1.49%)
Dec 29, 2005 6.663 6.680 6.511 6.528 1,708,273 -0.13(-1.99%)
Dec 28, 2005 6.705 6.732 6.613 6.660 711,979 -0.04(-0.55%)
Dec 27, 2005 6.762 6.797 6.693 6.697 517,260 -0.11(-1.57%)
Dec 23, 2005 6.739 6.814 6.739 6.804 436,027 +0.01(+0.20%)
Dec 22, 2005 6.757 6.814 6.732 6.791 533,984 +0.05(+0.72%)
Dec 21, 2005 6.698 6.752 6.697 6.742 729,898 -0.02(-0.22%)
Dec 20, 2005 6.802 6.827 6.705 6.757 747,817 -0.05(-0.66%)
Dec 19, 2005 6.824 6.881 6.797 6.802 669,571 -0.03(-0.49%)
Dec 16, 2005 6.864 6.906 6.807 6.836 1,017,796 -0.04(-0.61%)
Dec 15, 2005 6.943 6.948 6.878 6.878 687,490 -0.02(-0.34%)
Dec 14, 2005 6.945 6.946 6.715 6.901 1,415,000 +0.20(+3.05%)
Dec 13, 2005 6.693 6.779 6.673 6.697 737,663 +0.02(+0.28%)
Dec 12, 2005 6.705 6.705 6.652 6.678 612,828 -0.03(-0.42%)
Dec 09, 2005 6.695 6.729 6.690 6.707 590,130 +0.00(+0.03%)
Dec 08, 2005 6.730 6.737 6.672 6.705 587,144 +0.00(+0.00%)
Dec 07, 2005 6.735 6.739 6.658 6.705 395,411 -0.01(-0.10%)
Dec 06, 2005 6.665 6.739 6.659 6.712 480,227 +0.03(+0.45%)
Dec 05, 2005 6.744 6.777 6.653 6.682 596,701 -0.05(-0.75%)
Dec 02, 2005 6.735 6.754 6.697 6.732 539,360 +0.02(+0.27%)
Dec 01, 2005 6.697 6.730 6.658 6.714 711,979 +0.06(+0.96%)
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%)
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.