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 (%)
Jan 30, 2009 6.504 6.528 6.230 6.328 0 -0.26(-3.91%)
Jan 29, 2009 6.546 6.650 6.546 6.586 2,695,918 -0.01(-0.10%)
Jan 28, 2009 6.735 6.765 6.544 6.593 4,890,458 +0.09(+1.42%)
Jan 27, 2009 6.688 6.705 6.464 6.501 3,813,589 -0.09(-1.42%)
Jan 26, 2009 6.421 6.693 6.421 6.595 2,487,748 +0.14(+2.18%)
Jan 23, 2009 6.277 6.544 6.253 6.454 2,554,705 +0.14(+2.15%)
Jan 22, 2009 6.330 6.471 6.253 6.318 3,607,855 -0.04(-0.68%)
Jan 21, 2009 6.111 6.364 6.111 6.362 2,974,910 +0.26(+4.25%)
Jan 20, 2009 6.335 6.362 6.084 6.102 2,741,916 -0.22(-3.52%)
Jan 16, 2009 6.367 6.426 6.218 6.325 0 +0.07(+1.04%)
Jan 15, 2009 6.434 6.488 6.092 6.260 3,887,087 -0.18(-2.73%)
Jan 14, 2009 6.395 6.483 6.205 6.436 3,045,439 +0.04(+0.65%)
Jan 13, 2009 6.154 6.397 6.154 6.394 3,334,215 +0.24(+3.92%)
Jan 12, 2009 6.404 6.406 6.133 6.153 2,764,721 -0.27(-4.17%)
Jan 09, 2009 6.586 6.586 6.404 6.421 2,638,082 -0.08(-1.21%)
Jan 08, 2009 6.446 6.519 6.285 6.499 2,908,222 +0.05(+0.78%)
Jan 07, 2009 6.489 6.601 6.384 6.449 3,707,425 -0.08(-1.18%)
Jan 06, 2009 6.534 6.610 6.404 6.526 4,627,552 +0.13(+2.07%)
Jan 05, 2009 6.101 6.613 6.101 6.394 4,984,497 +0.19(+2.99%)
Jan 02, 2009 5.751 6.308 5.751 6.208 0 +0.40(+6.89%)
Jan 01, 2009 5.373 5.876 5.373 5.808 0 +0.00(+0.00%)
Dec 31, 2008 5.373 5.876 5.373 5.808 3,466,535 +0.37(+6.74%)
Dec 30, 2008 5.396 5.450 5.290 5.441 4,045,108 +0.12(+2.27%)
Dec 29, 2008 5.342 5.456 5.303 5.321 3,562,276 -0.07(-1.37%)
Dec 26, 2008 5.290 5.405 5.157 5.394 2,054,342 +0.12(+2.25%)
Dec 24, 2008 5.465 5.465 5.192 5.275 1,952,037 -0.08(-1.53%)
Dec 23, 2008 5.461 5.523 5.342 5.357 2,924,361 -0.03(-0.62%)
Dec 22, 2008 5.527 5.548 5.357 5.391 3,463,482 -0.14(-2.60%)
Dec 19, 2008 5.756 5.866 5.468 5.535 3,720,613 -0.23(-3.92%)
Dec 18, 2008 6.046 6.079 5.681 5.761 3,271,553 -0.19(-3.18%)
Dec 17, 2008 5.751 6.024 5.749 5.950 2,861,895 +0.08(+1.37%)
Dec 16, 2008 5.784 5.912 5.692 5.870 3,530,517 +0.09(+1.48%)
Dec 15, 2008 5.640 5.798 5.563 5.784 5,861,672 +0.16(+2.83%)
Dec 12, 2008 5.587 5.682 5.468 5.625 3,597,887 -0.06(-1.03%)
Dec 11, 2008 5.523 5.804 5.522 5.684 7,526,952 +0.12(+2.11%)
Dec 10, 2008 5.488 5.798 5.446 5.567 4,091,255 +0.13(+2.31%)
Dec 09, 2008 5.726 6.007 5.369 5.441 4,938,744 -0.24(-4.30%)
Dec 08, 2008 5.642 5.743 5.517 5.686 2,969,475 +0.26(+4.85%)
Dec 05, 2008 5.285 5.478 4.947 5.423 5,072,145 +0.14(+2.56%)
Dec 04, 2008 5.408 5.508 5.165 5.287 3,526,235 -0.20(-3.69%)
Dec 03, 2008 5.356 5.523 5.209 5.490 3,649,302 +0.10(+1.83%)
Dec 02, 2008 5.367 5.567 5.323 5.391 4,854,161 +0.07(+1.39%)
Dec 01, 2008 5.719 5.719 5.306 5.317 2,967,325 -0.41(-7.11%)
Nov 28, 2008 5.527 5.732 5.478 5.724 1,455,060 +0.22(+4.08%)
Nov 26, 2008 4.924 5.558 4.890 5.500 4,373,550 +0.46(+9.21%)
Nov 25, 2008 5.185 5.274 4.897 5.036 4,336,960 +0.02(+0.43%)
Nov 24, 2008 4.512 5.135 4.470 5.014 5,419,772 +0.66(+15.15%)
Nov 21, 2008 4.554 4.705 4.102 4.355 9,532,955 -0.09(-2.03%)
Nov 20, 2008 4.915 4.947 4.353 4.445 6,112,770 -0.64(-12.52%)
Nov 19, 2008 5.523 5.523 5.039 5.081 2,833,703 -0.44(-7.89%)
Nov 18, 2008 5.491 5.605 5.311 5.517 1,961,068 -0.04(-0.75%)
Nov 17, 2008 5.825 5.992 5.538 5.558 2,883,751 -0.25(-4.35%)
Nov 14, 2008 5.709 6.089 5.540 5.811 0 +0.11(+1.91%)
Nov 13, 2008 5.903 5.908 5.123 5.702 6,523,305 -0.06(-0.96%)
Nov 12, 2008 6.215 6.246 5.749 5.758 3,497,027 -0.46(-7.45%)
Nov 11, 2008 6.529 6.555 6.210 6.221 6,369,429 -0.36(-5.47%)
Nov 10, 2008 6.647 6.697 6.531 6.581 4,221,138 -0.01(-0.13%)
Nov 07, 2008 6.332 6.981 6.332 6.590 3,970,308 +0.21(+3.33%)
Nov 06, 2008 6.384 6.807 6.337 6.377 2,886,450 -0.37(-5.48%)
Nov 05, 2008 6.837 6.839 6.630 6.747 2,199,312 -0.11(-1.59%)
Nov 04, 2008 6.864 7.043 6.740 6.856 2,800,977 +0.12(+1.76%)
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.