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 (%)
Oct 31, 2008 6.474 6.781 6.411 6.697 3,749,415 -0.05(-0.74%)
Oct 30, 2008 6.951 6.951 6.632 6.747 4,248,297 +0.12(+1.87%)
Oct 29, 2008 6.390 6.848 6.390 6.623 3,567,478 +0.23(+3.64%)
Oct 28, 2008 6.275 6.431 5.994 6.390 2,302,848 +0.21(+3.33%)
Oct 27, 2008 6.196 6.486 6.027 6.185 2,341,392 -0.07(-1.18%)
Oct 24, 2008 5.779 6.307 5.562 6.258 2,437,252 -0.07(-1.14%)
Oct 23, 2008 6.345 6.573 6.030 6.330 2,800,386 -0.11(-1.72%)
Oct 22, 2008 6.446 6.529 6.243 6.441 3,422,149 -0.12(-1.89%)
Oct 21, 2008 6.598 6.720 6.362 6.565 2,554,167 -0.08(-1.16%)
Oct 20, 2008 6.241 6.685 6.181 6.642 4,044,110 +0.55(+9.01%)
Oct 17, 2008 5.865 6.362 5.826 6.092 4,473,275 +0.25(+4.33%)
Oct 16, 2008 5.825 5.920 5.499 5.840 3,680,290 +0.07(+1.25%)
Oct 15, 2008 6.064 6.285 5.721 5.768 4,004,754 -0.58(-9.10%)
Oct 14, 2008 6.253 6.697 5.995 6.345 6,406,784 +0.46(+7.76%)
Oct 13, 2008 5.039 5.972 4.790 5.888 6,218,581 +1.10(+22.93%)
Oct 10, 2008 4.736 4.964 4.186 4.790 8,281,746 -0.19(-3.83%)
Oct 09, 2008 5.224 5.565 4.736 4.981 8,492,455 -0.08(-1.52%)
Oct 08, 2008 4.674 5.220 3.893 5.058 14,568,784 +0.11(+2.16%)
Oct 07, 2008 5.567 5.925 4.887 4.951 5,259,822 -0.55(-9.98%)
Oct 06, 2008 6.128 6.128 5.231 5.500 6,216,395 -0.70(-11.34%)
Oct 03, 2008 6.499 6.754 6.195 6.203 0 -0.23(-3.57%)
Oct 02, 2008 6.776 7.097 6.432 6.432 1,712,986 -0.35(-5.16%)
Oct 01, 2008 6.618 6.799 6.399 6.782 1,666,839 +0.15(+2.25%)
Sep 30, 2008 6.770 6.770 6.496 6.633 2,308,421 +0.06(+0.94%)
Sep 29, 2008 6.749 6.863 6.362 6.571 4,424,094 -0.39(-5.54%)
Sep 26, 2008 6.876 7.005 6.730 6.956 0 -0.18(-2.56%)
Sep 25, 2008 6.781 7.140 6.781 7.139 2,472,439 +0.33(+4.79%)
Sep 24, 2008 6.822 6.889 6.724 6.812 2,113,080 +0.08(+1.24%)
Sep 23, 2008 6.961 6.965 6.697 6.729 2,122,559 -0.26(-3.78%)
Sep 22, 2008 7.132 7.193 6.945 6.993 2,143,238 -0.14(-1.95%)
Sep 19, 2008 6.613 7.397 6.560 7.132 0 +0.72(+11.23%)
Sep 18, 2008 6.339 6.615 6.041 6.412 7,234,407 +0.30(+4.99%)
Sep 17, 2008 6.698 6.700 5.974 6.107 5,646,758 -0.65(-9.59%)
Sep 16, 2008 6.755 6.811 6.355 6.755 5,857,395 -0.15(-2.16%)
Sep 15, 2008 7.301 7.301 6.859 6.904 2,428,305 -0.46(-6.27%)
Sep 12, 2008 7.172 7.517 7.147 7.367 3,002,255 +0.19(+2.68%)
Sep 11, 2008 7.161 7.231 6.953 7.174 3,021,428 -0.07(-0.90%)
Sep 10, 2008 7.316 7.500 7.142 7.239 3,131,671 -0.07(-1.01%)
Sep 09, 2008 7.678 7.678 7.283 7.313 1,696,160 -0.40(-5.23%)
Sep 08, 2008 7.837 7.969 7.666 7.716 1,623,552 -0.11(-1.37%)
Sep 05, 2008 7.793 7.852 7.609 7.824 0 -0.02(-0.28%)
Sep 04, 2008 7.963 8.036 7.768 7.845 1,612,365 -0.13(-1.62%)
Sep 03, 2008 8.046 8.096 7.949 7.974 4,102,227 -0.06(-0.71%)
Sep 02, 2008 7.954 8.070 7.937 8.031 2,423,890 +0.05(+0.67%)
Aug 29, 2008 8.016 8.016 7.906 7.978 0 +0.03(+0.38%)
Aug 28, 2008 7.949 7.994 7.819 7.947 1,724,597 +0.11(+1.39%)
Aug 27, 2008 7.695 7.840 7.668 7.839 1,487,147 +0.15(+2.00%)
Aug 26, 2008 7.718 7.772 7.659 7.685 1,133,272 -0.04(-0.48%)
Aug 25, 2008 7.730 7.795 7.685 7.721 1,093,862 -0.03(-0.43%)
Aug 22, 2008 7.800 7.835 7.743 7.755 0 -0.03(-0.39%)
Aug 21, 2008 7.775 7.835 7.701 7.785 1,038,582 +0.01(+0.15%)
Aug 20, 2008 7.596 7.783 7.542 7.773 1,664,999 +0.20(+2.59%)
Aug 19, 2008 7.628 7.671 7.514 7.577 1,577,369 -0.03(-0.33%)
Aug 18, 2008 7.618 7.685 7.589 7.603 1,130,739 -0.04(-0.48%)
Aug 15, 2008 7.633 7.658 7.571 7.639 0 +0.01(+0.13%)
Aug 14, 2008 7.685 7.685 7.561 7.629 1,036,300 +0.03(+0.40%)
Aug 13, 2008 7.643 7.683 7.489 7.599 1,238,116 +0.06(+0.84%)
Aug 12, 2008 7.576 7.599 7.505 7.536 1,107,409 +0.00(+0.02%)
Aug 11, 2008 7.608 7.654 7.507 7.534 1,956,528 -0.06(-0.82%)
Aug 08, 2008 7.552 7.659 7.492 7.596 1,767,895 -0.02(-0.29%)
Aug 07, 2008 8.024 8.024 7.549 7.618 3,047,279 +0.07(+0.86%)
Aug 06, 2008 7.377 7.633 7.375 7.552 1,260,646 +0.06(+0.85%)
Aug 05, 2008 7.417 7.549 7.392 7.489 2,028,174 -0.07(-0.86%)
Aug 04, 2008 7.716 7.837 7.507 7.554 1,810,214 -0.20(-2.53%)
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.