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 (%)
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%)
Aug 01, 2005 7.929 8.008 7.835 7.837 573,406 -0.04(-0.53%)
Jul 29, 2005 7.628 7.886 7.628 7.879 593,117 +0.06(+0.75%)
Jul 28, 2005 7.785 7.852 7.752 7.820 352,406 +0.08(+0.97%)
Jul 27, 2005 7.752 7.785 7.726 7.745 350,016 -0.01(-0.09%)
Jul 26, 2005 7.860 7.860 7.735 7.752 300,441 -0.07(-0.86%)
Jul 25, 2005 7.805 7.869 7.793 7.819 243,100 +0.04(+0.49%)
Jul 22, 2005 7.726 7.802 7.685 7.780 254,449 +0.10(+1.24%)
Jul 21, 2005 7.718 7.726 7.653 7.685 290,884 -0.03(-0.41%)
Jul 20, 2005 7.576 7.726 7.551 7.716 418,108 +0.14(+1.86%)
Jul 19, 2005 7.643 7.643 7.536 7.576 395,411 +0.01(+0.11%)
Jul 18, 2005 7.618 7.668 7.564 7.567 437,819 -0.08(-1.09%)
Jul 15, 2005 7.685 7.827 7.603 7.651 470,671 -0.05(-0.65%)
Jul 14, 2005 7.787 7.860 7.681 7.701 488,590 -0.10(-1.31%)
Jul 13, 2005 7.777 7.850 7.725 7.803 292,078 +0.00(+0.02%)
Jul 12, 2005 7.693 7.829 7.651 7.802 262,811 +0.08(+1.08%)
Jul 11, 2005 7.701 7.835 7.670 7.718 365,546 -0.08(-0.99%)
Jul 08, 2005 7.738 7.884 7.738 7.795 528,011 +0.06(+0.78%)
Jul 07, 2005 7.567 7.777 7.559 7.735 639,706 +0.16(+2.05%)
Jul 06, 2005 7.526 7.649 7.509 7.579 373,311 +0.06(+0.82%)
Jul 05, 2005 7.500 7.551 7.450 7.517 400,189 +0.05(+0.65%)
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.