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 (%)
May 31, 2006 8.001 8.137 7.969 8.120 2,419,058 +0.17(+2.11%)
May 30, 2006 7.877 8.033 7.877 7.952 1,474,132 +0.12(+1.50%)
May 26, 2006 7.675 7.875 7.671 7.835 1,059,010 +0.16(+2.09%)
May 25, 2006 7.618 7.775 7.608 7.675 1,365,424 +0.14(+1.84%)
May 24, 2006 7.452 7.559 7.432 7.536 654,639 +0.04(+0.56%)
May 23, 2006 7.576 7.614 7.479 7.494 472,463 -0.04(-0.53%)
May 22, 2006 7.577 7.599 7.460 7.534 1,004,656 -0.06(-0.79%)
May 19, 2006 7.577 7.626 7.576 7.594 431,846 +0.01(+0.07%)
May 18, 2006 7.593 7.618 7.576 7.589 548,917 +0.02(+0.29%)
May 17, 2006 7.626 7.638 7.542 7.567 1,573,284 +0.03(+0.33%)
May 16, 2006 7.601 7.609 7.502 7.542 1,036,910 +0.06(+0.78%)
May 15, 2006 7.566 7.566 7.428 7.484 672,558 -0.04(-0.53%)
May 12, 2006 7.564 7.564 7.417 7.524 1,119,337 -0.04(-0.53%)
May 11, 2006 7.574 7.584 7.532 7.564 1,176,080 +0.01(+0.07%)
May 10, 2006 7.534 7.576 7.507 7.559 1,002,864 +0.04(+0.56%)
May 09, 2006 7.532 7.536 7.467 7.517 880,417 +0.00(+0.00%)
May 08, 2006 7.532 7.532 7.467 7.517 572,809 +0.05(+0.65%)
May 05, 2006 7.365 7.531 7.355 7.469 2,127,577 +0.15(+1.99%)
May 04, 2006 7.216 7.363 7.216 7.323 1,638,987 +0.11(+1.51%)
May 03, 2006 7.268 7.335 7.174 7.214 1,178,469 -0.16(-2.11%)
May 02, 2006 7.341 7.388 7.315 7.370 834,425 +0.05(+0.62%)
May 01, 2006 7.308 7.365 7.306 7.325 634,928 +0.02(+0.23%)
Apr 28, 2006 7.288 7.340 7.288 7.308 572,211 -0.01(-0.07%)
Apr 27, 2006 7.320 7.351 7.286 7.313 525,025 -0.01(-0.09%)
Apr 26, 2006 7.336 7.387 7.320 7.320 379,881 -0.03(-0.34%)
Apr 25, 2006 7.408 7.417 7.318 7.345 419,900 -0.02(-0.30%)
Apr 24, 2006 7.469 7.494 7.350 7.367 522,038 -0.06(-0.81%)
Apr 21, 2006 7.400 7.499 7.400 7.427 416,914 -0.02(-0.20%)
Apr 20, 2006 7.367 7.449 7.318 7.442 933,577 +0.06(+0.77%)
Apr 19, 2006 7.360 7.432 7.333 7.385 569,225 +0.02(+0.20%)
Apr 18, 2006 7.437 7.474 7.316 7.370 763,347 -0.03(-0.34%)
Apr 17, 2006 7.450 7.454 7.393 7.395 566,836 +0.03(+0.39%)
Apr 13, 2006 7.470 7.492 7.353 7.367 497,549 -0.10(-1.39%)
Apr 12, 2006 7.544 7.544 7.465 7.470 401,981 -0.03(-0.42%)
Apr 11, 2006 7.517 7.564 7.462 7.502 284,314 -0.02(-0.20%)
Apr 10, 2006 7.454 7.522 7.452 7.517 418,706 +0.04(+0.56%)
Apr 07, 2006 7.512 7.554 7.454 7.475 418,706 -0.08(-1.04%)
Apr 06, 2006 7.529 7.564 7.489 7.554 594,311 +0.07(+0.89%)
Apr 05, 2006 7.514 7.539 7.454 7.487 980,166 +0.02(+0.20%)
Apr 04, 2006 7.494 7.500 7.415 7.472 716,160 +0.01(+0.13%)
Apr 03, 2006 7.522 7.549 7.457 7.462 649,263 -0.07(-0.91%)
Mar 31, 2006 7.534 7.685 7.445 7.531 1,929,274 -0.29(-3.70%)
Mar 30, 2006 7.772 7.865 7.772 7.820 487,395 +0.01(+0.09%)
Mar 29, 2006 7.860 7.865 7.743 7.814 457,530 -0.01(-0.06%)
Mar 28, 2006 7.852 7.867 7.778 7.819 579,976 -0.03(-0.43%)
Mar 27, 2006 7.825 7.869 7.787 7.852 550,111 +0.03(+0.34%)
Mar 24, 2006 7.708 7.825 7.705 7.825 915,658 +0.13(+1.63%)
Mar 23, 2006 7.572 7.705 7.569 7.700 505,911 +0.10(+1.34%)
Mar 22, 2006 7.536 7.618 7.480 7.598 454,544 +0.04(+0.53%)
Mar 21, 2006 7.556 7.601 7.536 7.557 577,587 -0.09(-1.16%)
Mar 20, 2006 7.668 7.728 7.629 7.646 477,838 -0.04(-0.52%)
Mar 17, 2006 7.701 7.728 7.665 7.686 387,646 +0.02(+0.24%)
Mar 16, 2006 7.551 7.720 7.551 7.668 733,482 +0.13(+1.78%)
Mar 15, 2006 7.459 7.551 7.450 7.534 482,019 -0.01(-0.11%)
Mar 14, 2006 7.542 7.551 7.450 7.542 578,782 +0.03(+0.42%)
Mar 13, 2006 7.524 7.537 7.490 7.510 273,562 +0.05(+0.63%)
Mar 10, 2006 7.433 7.512 7.410 7.464 498,146 +0.03(+0.34%)
Mar 09, 2006 7.283 7.450 7.283 7.438 744,831 +0.05(+0.63%)
Mar 08, 2006 7.266 7.393 7.243 7.392 636,720 +0.13(+1.73%)
Mar 07, 2006 7.365 7.375 7.249 7.266 1,097,237 -0.16(-2.12%)
Mar 06, 2006 7.512 7.519 7.405 7.423 700,033 -0.09(-1.18%)
Mar 03, 2006 7.470 7.519 7.470 7.512 391,827 +0.00(+0.00%)
Mar 02, 2006 7.495 7.517 7.467 7.512 541,749 +0.04(+0.49%)
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.