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 31, 2007 8.681 8.706 8.572 8.706 12,180,373 +0.00(+0.00%)
Dec 28, 2007 8.713 8.847 8.599 8.706 1,472,251 -0.01(-0.13%)
Dec 27, 2007 8.731 8.748 8.564 8.718 1,531,473 -0.05(-0.59%)
Dec 26, 2007 8.605 8.780 8.522 8.769 1,127,102 +0.15(+1.79%)
Dec 24, 2007 8.379 8.617 8.356 8.615 900,726 +0.21(+2.51%)
Dec 21, 2007 8.215 8.435 8.170 8.405 1,831,615 +0.17(+2.12%)
Dec 20, 2007 8.294 8.316 8.170 8.230 1,549,989 -0.07(-0.87%)
Dec 19, 2007 8.307 8.356 8.235 8.302 1,300,916 -0.02(-0.22%)
Dec 18, 2007 8.445 8.445 8.266 8.321 1,392,900 -0.04(-0.48%)
Dec 17, 2007 8.445 8.445 8.316 8.361 4,652,357 -0.04(-0.46%)
Dec 14, 2007 8.388 8.415 8.329 8.399 879,820 -0.01(-0.16%)
Dec 13, 2007 8.373 8.458 8.351 8.413 1,456,219 -0.03(-0.36%)
Dec 12, 2007 8.530 8.627 8.426 8.443 2,402,453 -0.08(-0.96%)
Dec 11, 2007 8.589 8.656 8.513 8.525 1,199,972 -0.09(-1.03%)
Dec 10, 2007 8.734 8.781 8.567 8.614 709,889 -0.02(-0.19%)
Dec 07, 2007 8.520 8.691 8.520 8.631 880,471 +0.04(+0.49%)
Dec 06, 2007 8.612 8.652 8.555 8.589 616,412 -0.06(-0.66%)
Dec 05, 2007 8.614 8.662 8.599 8.646 787,239 +0.01(+0.14%)
Dec 04, 2007 8.646 8.677 8.570 8.634 1,199,375 -0.07(-0.79%)
Dec 03, 2007 8.773 8.790 8.664 8.703 775,293 -0.05(-0.59%)
Nov 30, 2007 8.565 8.766 8.482 8.754 1,396,483 +0.19(+2.23%)
Nov 29, 2007 8.530 8.572 8.468 8.564 1,323,016 +0.08(+0.91%)
Nov 28, 2007 8.438 8.488 8.416 8.487 1,603,149 +0.01(+0.12%)
Nov 27, 2007 8.475 8.498 8.388 8.476 1,468,165 -0.03(-0.37%)
Nov 26, 2007 8.415 8.540 8.410 8.508 1,531,473 +0.01(+0.16%)
Nov 23, 2007 8.307 8.495 8.307 8.495 562,063 +0.14(+1.68%)
Nov 21, 2007 8.401 8.416 7.743 8.354 5,734,077 -0.12(-1.38%)
Nov 20, 2007 8.522 8.550 8.431 8.471 1,368,410 -0.03(-0.37%)
Nov 19, 2007 8.475 8.540 8.461 8.503 2,882,263 -0.03(-0.39%)
Nov 16, 2007 8.458 8.585 8.458 8.537 1,136,659 +0.02(+0.20%)
Nov 15, 2007 8.545 8.646 8.461 8.520 1,693,938 -0.08(-0.88%)
Nov 14, 2007 8.781 8.781 8.577 8.595 1,496,232 -0.08(-0.89%)
Nov 13, 2007 8.764 8.790 8.574 8.672 1,891,644 -0.04(-0.40%)
Nov 12, 2007 8.703 8.790 8.682 8.708 848,163 -0.08(-0.93%)
Nov 09, 2007 8.836 8.935 8.664 8.790 1,812,388 -0.12(-1.33%)
Nov 08, 2007 8.939 9.026 8.873 8.908 1,254,350 -0.06(-0.71%)
Nov 07, 2007 8.960 9.027 8.907 8.972 1,016,601 -0.02(-0.24%)
Nov 06, 2007 8.944 9.024 8.940 8.994 808,742 +0.02(+0.17%)
Nov 05, 2007 8.975 9.039 8.908 8.979 1,514,748 -0.05(-0.52%)
Nov 02, 2007 9.049 9.166 8.877 9.026 2,363,510 -0.16(-1.71%)
Nov 01, 2007 9.233 9.315 9.106 9.183 1,269,259 -0.05(-0.56%)
Oct 31, 2007 9.141 9.235 9.006 9.235 5,117,056 -0.07(-0.77%)
Oct 30, 2007 9.309 9.342 9.225 9.307 2,219,561 +0.00(+0.00%)
Oct 29, 2007 9.325 9.349 9.203 9.307 1,299,721 +0.05(+0.58%)
Oct 26, 2007 9.275 9.292 9.161 9.253 2,501,486 -0.02(-0.23%)
Oct 25, 2007 9.277 9.278 9.195 9.275 1,204,153 +0.00(+0.00%)
Oct 24, 2007 9.334 9.334 9.166 9.275 3,113,119 -0.02(-0.16%)
Oct 23, 2007 9.451 9.501 9.166 9.290 2,236,285 +0.02(+0.16%)
Oct 22, 2007 9.191 9.314 9.052 9.275 1,653,322 -0.01(-0.11%)
Oct 19, 2007 9.325 9.357 9.205 9.285 2,063,068 -0.07(-0.79%)
Oct 18, 2007 9.325 9.459 9.292 9.359 654,041 -0.02(-0.23%)
Oct 17, 2007 9.424 9.437 9.340 9.381 1,475,924 -0.00(-0.04%)
Oct 16, 2007 9.451 9.451 9.352 9.384 903,115 -0.03(-0.27%)
Oct 15, 2007 9.443 9.558 9.330 9.409 1,195,791 +0.03(+0.34%)
Oct 12, 2007 9.292 9.434 9.292 9.377 1,888,657 +0.10(+1.08%)
Oct 11, 2007 9.265 9.309 9.232 9.277 1,465,173 +0.01(+0.13%)
Oct 10, 2007 9.376 9.376 9.228 9.265 1,453,824 +0.01(+0.07%)
Oct 09, 2007 9.317 9.391 9.227 9.258 2,097,712 -0.01(-0.09%)
Oct 08, 2007 9.235 9.297 9.213 9.267 1,263,883 +0.06(+0.60%)
Oct 05, 2007 9.108 9.216 9.108 9.211 1,661,684 +0.17(+1.87%)
Oct 04, 2007 8.890 9.134 8.877 9.042 1,615,692 +0.16(+1.75%)
Oct 03, 2007 8.873 8.922 8.850 8.887 1,508,178 +0.03(+0.38%)
Oct 02, 2007 8.898 8.984 8.823 8.853 1,345,116 -0.09(-1.01%)
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.