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, 2009 8.892 8.848 8.848 8.848 1,859,987 -0.02(-0.19%)
Dec 30, 2009 8.890 8.890 8.815 8.865 890,255 -0.01(-0.15%)
Dec 29, 2009 8.873 8.895 8.798 8.878 1,436,293 +0.01(+0.15%)
Dec 28, 2009 8.870 8.935 8.848 8.865 1,391,233 +0.00(+0.00%)
Dec 24, 2009 8.818 8.901 8.806 8.865 1,197,792 +0.09(+1.03%)
Dec 23, 2009 8.753 8.801 8.706 8.775 2,387,993 +0.07(+0.79%)
Dec 22, 2009 8.746 8.746 8.657 8.706 1,979,686 +0.00(+0.02%)
Dec 21, 2009 8.594 8.734 8.594 8.704 1,897,318 +0.15(+1.78%)
Dec 18, 2009 8.711 8.742 8.552 8.552 4,020,398 -0.16(-1.79%)
Dec 17, 2009 8.609 8.749 8.592 8.708 3,441,227 +0.05(+0.60%)
Dec 16, 2009 8.692 8.704 8.632 8.656 3,535,863 -0.01(-0.12%)
Dec 15, 2009 8.664 8.706 8.622 8.666 2,482,653 -0.01(-0.06%)
Dec 14, 2009 8.687 8.706 8.652 8.671 2,428,531 -0.01(-0.12%)
Dec 11, 2009 8.689 8.706 8.628 8.681 1,828,754 -0.01(-0.08%)
Dec 10, 2009 8.624 8.706 8.550 8.687 1,636,615 +0.12(+1.45%)
Dec 09, 2009 8.567 8.567 8.502 8.564 1,626,802 +0.03(+0.29%)
Dec 08, 2009 8.485 8.538 8.460 8.538 1,441,012 +0.04(+0.47%)
Dec 07, 2009 8.612 8.612 8.446 8.498 1,698,907 +0.06(+0.65%)
Dec 04, 2009 8.478 8.538 8.391 8.443 1,345,731 +0.00(+0.00%)
Dec 03, 2009 8.471 8.513 8.428 8.443 1,338,372 -0.04(-0.41%)
Dec 02, 2009 8.490 8.520 8.396 8.478 1,907,580 -0.04(-0.41%)
Dec 01, 2009 8.579 8.579 8.473 8.513 1,572,364 +0.04(+0.49%)
Nov 30, 2009 8.507 8.562 8.433 8.471 1,085,100 -0.05(-0.53%)
Nov 27, 2009 8.359 8.562 8.346 8.517 812,809 +0.04(+0.45%)
Nov 25, 2009 8.368 8.530 8.364 8.478 1,321,552 +0.09(+1.10%)
Nov 24, 2009 8.386 8.410 8.242 8.386 1,692,845 +0.02(+0.18%)
Nov 23, 2009 8.517 8.517 8.343 8.371 1,846,613 -0.00(-0.02%)
Nov 20, 2009 8.348 8.376 8.274 8.373 1,910,005 +0.01(+0.08%)
Nov 19, 2009 8.369 8.384 8.287 8.366 1,489,596 -0.02(-0.20%)
Nov 18, 2009 8.443 8.451 8.333 8.383 1,321,952 -0.03(-0.32%)
Nov 17, 2009 8.433 8.433 8.349 8.410 1,843,340 -0.00(-0.02%)
Nov 16, 2009 8.433 8.520 8.394 8.411 2,441,087 +0.07(+0.88%)
Nov 13, 2009 8.321 8.374 8.287 8.338 1,785,402 +0.08(+0.91%)
Nov 12, 2009 8.230 8.276 8.153 8.262 1,626,688 -0.00(-0.04%)
Nov 11, 2009 8.331 8.369 8.229 8.266 1,941,381 -0.03(-0.40%)
Nov 10, 2009 8.304 8.328 8.242 8.299 1,821,419 -0.01(-0.08%)
Nov 09, 2009 8.227 8.354 8.205 8.306 2,333,137 +0.11(+1.35%)
Nov 06, 2009 8.120 8.217 8.120 8.195 1,144,226 +0.08(+0.93%)
Nov 05, 2009 8.204 8.261 8.036 8.120 2,073,659 +0.04(+0.54%)
Nov 04, 2009 8.152 8.190 8.070 8.076 2,296,815 +0.03(+0.42%)
Nov 03, 2009 7.952 8.075 7.936 8.043 2,172,989 +0.08(+0.95%)
Nov 02, 2009 8.013 8.111 7.880 7.968 2,606,807 -0.04(-0.50%)
Oct 30, 2009 8.113 8.170 7.891 8.008 2,934,855 -0.28(-3.39%)
Oct 29, 2009 8.152 8.317 8.132 8.289 2,697,758 +0.18(+2.19%)
Oct 28, 2009 8.254 8.319 8.076 8.112 2,546,140 -0.22(-2.59%)
Oct 27, 2009 8.297 8.345 8.182 8.328 2,246,821 +0.02(+0.18%)
Oct 26, 2009 8.456 8.510 8.267 8.312 2,534,110 -0.10(-1.23%)
Oct 23, 2009 8.483 8.487 8.391 8.416 2,482,002 -0.06(-0.75%)
Oct 22, 2009 8.329 8.498 8.304 8.480 2,662,977 +0.13(+1.60%)
Oct 21, 2009 8.274 8.458 8.274 8.346 2,625,801 +0.07(+0.79%)
Oct 20, 2009 8.264 8.326 8.254 8.281 1,942,641 +0.03(+0.34%)
Oct 19, 2009 8.132 8.312 8.127 8.252 2,643,236 +0.13(+1.65%)
Oct 16, 2009 8.122 8.199 8.070 8.118 2,415,678 +0.01(+0.08%)
Oct 15, 2009 8.096 8.170 8.095 8.112 1,909,867 -0.04(-0.51%)
Oct 14, 2009 8.185 8.212 8.086 8.153 2,270,110 +0.01(+0.12%)
Oct 13, 2009 8.137 8.167 8.056 8.143 1,361,320 +0.02(+0.23%)
Oct 12, 2009 8.150 8.160 8.073 8.125 1,290,893 +0.05(+0.58%)
Oct 09, 2009 8.041 8.095 8.003 8.078 1,138,880 +0.05(+0.67%)
Oct 08, 2009 8.036 8.036 7.981 8.024 1,818,899 +0.04(+0.52%)
Oct 07, 2009 7.957 8.018 7.957 7.983 1,715,787 -0.02(-0.21%)
Oct 06, 2009 7.901 8.016 7.874 7.999 3,244,089 +0.16(+2.03%)
Oct 05, 2009 7.786 7.886 7.742 7.840 1,945,305 +0.10(+1.23%)
Oct 02, 2009 7.609 7.768 7.609 7.745 2,681,033 +0.09(+1.11%)
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.