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 (%)
Feb 28, 2006 7.464 7.502 7.367 7.502 958,664 +0.04(+0.52%)
Feb 27, 2006 7.492 7.534 7.442 7.464 1,158,161 -0.14(-1.89%)
Feb 24, 2006 7.509 7.608 7.480 7.608 690,477 +0.14(+1.88%)
Feb 23, 2006 7.531 7.532 7.425 7.467 770,515 +0.04(+0.56%)
Feb 22, 2006 7.412 7.484 7.340 7.425 618,203 +0.01(+0.18%)
Feb 21, 2006 7.529 7.529 7.316 7.412 789,031 -0.02(-0.29%)
Feb 17, 2006 7.433 7.433 7.316 7.433 777,682 +0.10(+1.30%)
Feb 16, 2006 7.207 7.380 7.207 7.338 1,074,539 +0.09(+1.25%)
Feb 15, 2006 7.224 7.248 7.167 7.248 1,036,910 +0.11(+1.55%)
Feb 14, 2006 7.125 7.149 7.102 7.137 670,766 +0.01(+0.16%)
Feb 13, 2006 7.090 7.132 7.077 7.125 835,023 +0.03(+0.40%)
Feb 10, 2006 7.027 7.115 7.002 7.097 1,148,604 +0.07(+1.00%)
Feb 09, 2006 7.119 7.144 7.018 7.027 369,727 -0.01(-0.12%)
Feb 08, 2006 7.100 7.105 7.003 7.035 440,806 -0.02(-0.33%)
Feb 07, 2006 7.063 7.157 7.045 7.058 677,336 -0.07(-1.01%)
Feb 06, 2006 7.192 7.192 7.032 7.130 616,412 +0.07(+1.02%)
Feb 03, 2006 7.032 7.074 7.025 7.058 457,530 +0.00(+0.00%)
Feb 02, 2006 7.017 7.107 7.015 7.058 791,420 +0.02(+0.33%)
Feb 01, 2006 7.055 7.115 6.965 7.035 707,201 -0.11(-1.57%)
Jan 31, 2006 7.057 7.161 7.057 7.147 754,387 -0.04(-0.51%)
Jan 30, 2006 7.279 7.279 7.159 7.184 541,152 -0.02(-0.28%)
Jan 27, 2006 7.273 7.274 7.184 7.204 689,879 +0.00(+0.00%)
Jan 26, 2006 7.276 7.281 7.201 7.204 727,509 -0.03(-0.42%)
Jan 25, 2006 7.279 7.279 7.221 7.234 984,945 -0.00(-0.05%)
Jan 24, 2006 7.201 7.266 7.201 7.238 770,515 +0.04(+0.56%)
Jan 23, 2006 7.166 7.218 7.125 7.197 654,639 +0.02(+0.30%)
Jan 20, 2006 7.233 7.279 7.159 7.176 626,566 -0.06(-0.86%)
Jan 19, 2006 7.157 7.283 7.132 7.238 1,047,064 +0.08(+1.12%)
Jan 18, 2006 7.120 7.164 7.082 7.157 900,726 +0.02(+0.21%)
Jan 17, 2006 7.074 7.157 7.050 7.142 612,828 +0.08(+1.14%)
Jan 13, 2006 7.033 7.099 7.033 7.062 575,795 +0.02(+0.31%)
Jan 12, 2006 7.070 7.104 7.033 7.040 874,444 -0.02(-0.28%)
Jan 11, 2006 7.063 7.089 7.015 7.060 869,069 +0.02(+0.24%)
Jan 10, 2006 6.998 7.047 6.993 7.043 1,116,350 +0.05(+0.72%)
Jan 09, 2006 7.028 7.030 6.961 6.993 811,728 +0.07(+1.02%)
Jan 06, 2006 6.781 6.981 6.770 6.923 732,885 +0.12(+1.72%)
Jan 05, 2006 6.839 6.839 6.781 6.806 1,053,634 +0.01(+0.12%)
Jan 04, 2006 6.739 6.837 6.739 6.797 723,925 +0.03(+0.45%)
Jan 03, 2006 6.688 6.806 6.665 6.767 766,333 +0.14(+2.15%)
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%)
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.