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 (%)
Jul 31, 2007 10.43 10.62 10.40 10.52 876,236 +0.09(+0.90%)
Jul 30, 2007 10.45 10.48 10.12 10.43 1,874,919 -0.06(-0.53%)
Jul 27, 2007 10.56 10.60 10.42 10.48 1,355,867 -0.11(-1.07%)
Jul 26, 2007 10.66 10.73 10.49 10.60 754,387 -0.08(-0.75%)
Jul 25, 2007 10.66 10.77 10.63 10.68 630,149 +0.02(+0.19%)
Jul 24, 2007 10.58 10.69 10.58 10.66 741,247 -0.00(-0.02%)
Jul 23, 2007 10.71 10.72 10.66 10.66 439,014 -0.04(-0.41%)
Jul 20, 2007 10.71 10.77 10.62 10.70 585,949 +0.07(+0.61%)
Jul 19, 2007 10.60 10.64 10.56 10.64 774,696 +0.02(+0.20%)
Jul 18, 2007 10.62 10.67 10.47 10.61 891,766 -0.09(-0.86%)
Jul 17, 2007 10.83 10.86 10.68 10.71 528,011 -0.12(-1.13%)
Jul 16, 2007 10.83 10.90 10.82 10.83 578,782 -0.01(-0.08%)
Jul 13, 2007 10.83 10.92 10.82 10.84 789,031 -0.05(-0.49%)
Jul 12, 2007 10.85 10.91 10.80 10.89 1,134,867 +0.11(+1.01%)
Jul 11, 2007 10.71 10.87 10.64 10.78 1,815,190 +0.07(+0.63%)
Jul 10, 2007 10.67 10.80 10.67 10.71 1,224,461 -0.03(-0.27%)
Jul 09, 2007 10.77 10.87 10.71 10.74 852,344 +0.01(+0.06%)
Jul 06, 2007 10.67 10.79 10.67 10.74 381,076 +0.06(+0.53%)
Jul 05, 2007 10.61 10.70 10.60 10.68 532,192 +0.07(+0.63%)
Jul 03, 2007 10.68 10.83 10.57 10.61 657,028 -0.09(-0.80%)
Jul 02, 2007 10.68 10.81 10.68 10.70 398,995 +0.04(+0.39%)
Jun 29, 2007 10.71 10.85 10.63 10.66 593,117 -0.02(-0.16%)
Jun 28, 2007 10.67 10.82 10.65 10.67 528,609 -0.00(-0.01%)
Jun 27, 2007 10.49 10.69 10.44 10.67 792,017 +0.15(+1.45%)
Jun 26, 2007 10.68 10.71 10.48 10.52 1,113,364 -0.15(-1.43%)
Jun 25, 2007 10.76 10.78 10.66 10.67 1,093,653 -0.04(-0.38%)
Jun 22, 2007 10.78 10.80 10.71 10.71 1,081,110 -0.05(-0.48%)
Jun 21, 2007 10.46 10.83 10.46 10.77 1,851,027 +0.22(+2.13%)
Jun 20, 2007 10.51 10.61 10.50 10.54 5,041,796 -0.05(-0.44%)
Jun 19, 2007 10.25 10.63 10.25 10.59 1,253,132 +0.31(+3.01%)
Jun 18, 2007 10.28 10.38 10.28 10.28 2,947,070 +0.01(+0.08%)
Jun 15, 2007 10.20 10.33 10.20 10.27 1,706,481 +0.03(+0.24%)
Jun 14, 2007 10.21 10.30 10.21 10.25 830,842 +0.06(+0.56%)
Jun 13, 2007 10.19 10.29 10.17 10.19 1,674,227 -0.00(-0.02%)
Jun 12, 2007 10.20 10.26 10.16 10.19 3,059,960 -0.03(-0.31%)
Jun 11, 2007 10.23 10.24 10.16 10.22 780,669 -0.03(-0.26%)
Jun 08, 2007 10.25 10.30 10.19 10.25 2,115,033 -0.05(-0.52%)
Jun 07, 2007 10.46 10.46 10.28 10.30 2,526,572 -0.14(-1.38%)
Jun 06, 2007 10.46 10.47 10.40 10.45 2,324,088 -0.05(-0.43%)
Jun 05, 2007 10.44 10.49 10.42 10.49 1,185,040 +0.03(+0.32%)
Jun 04, 2007 10.38 10.50 10.38 10.46 833,231 +0.00(+0.03%)
Jun 01, 2007 10.38 10.58 10.29 10.46 1,209,529 +0.08(+0.81%)
May 31, 2007 10.32 10.38 10.26 10.37 1,575,076 +0.03(+0.24%)
May 30, 2007 10.15 10.36 10.13 10.35 2,098,309 +0.32(+3.17%)
May 29, 2007 9.936 10.06 9.936 10.03 1,742,319 +0.06(+0.62%)
May 25, 2007 9.998 10.03 9.879 9.967 1,191,013 +0.01(+0.10%)
May 24, 2007 10.17 10.24 9.819 9.957 1,805,185 -0.25(-2.43%)
May 23, 2007 10.19 10.27 10.17 10.20 655,236 -0.02(-0.15%)
May 22, 2007 10.25 10.27 10.17 10.22 443,195 +0.02(+0.23%)
May 21, 2007 10.20 10.29 10.18 10.20 1,124,115 +0.07(+0.66%)
May 18, 2007 10.08 10.16 10.08 10.13 1,134,269 +0.07(+0.65%)
May 17, 2007 10.06 10.09 10.03 10.06 2,049,331 +0.03(+0.25%)
May 16, 2007 10.25 10.27 10.02 10.04 1,455,019 -0.21(-2.03%)
May 15, 2007 10.41 10.42 10.24 10.25 659,417 -0.05(-0.44%)
May 14, 2007 10.36 10.45 10.27 10.29 784,850 -0.06(-0.58%)
May 11, 2007 10.19 10.39 10.19 10.35 798,588 +0.11(+1.10%)
May 10, 2007 10.24 10.31 10.21 10.24 1,018,393 +0.02(+0.20%)
May 09, 2007 10.17 10.25 10.16 10.22 1,343,324 -0.02(-0.18%)
May 08, 2007 10.15 10.26 10.15 10.24 1,020,783 +0.11(+1.08%)
May 07, 2007 10.03 10.15 10.02 10.13 1,284,191 +0.13(+1.29%)
May 04, 2007 9.955 10.00 9.921 10.00 1,217,891 +0.07(+0.72%)
May 03, 2007 9.873 10.06 9.826 9.928 2,094,725 +0.31(+3.24%)
May 02, 2007 9.593 9.653 9.583 9.617 1,889,852 -0.11(-1.17%)
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.