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 (%)
Nov 30, 2010 10.97 11.00 10.93 10.97 1,611,896 -0.02(-0.15%)
Nov 29, 2010 10.93 10.99 10.89 10.99 2,004,800 +0.02(+0.15%)
Nov 26, 2010 10.95 11.02 10.95 10.97 474,486 -0.04(-0.32%)
Nov 24, 2010 11.07 11.01 11.01 11.01 1,919,915 -0.10(-0.93%)
Nov 23, 2010 11.07 11.11 10.97 11.11 1,948,527 +0.00(+0.03%)
Nov 22, 2010 11.07 11.12 11.02 11.11 1,968,266 +0.02(+0.19%)
Nov 19, 2010 10.93 11.10 10.93 11.08 1,944,951 +0.12(+1.07%)
Nov 18, 2010 10.99 11.08 10.93 10.97 2,478,030 +0.03(+0.28%)
Nov 17, 2010 10.93 11.02 10.92 10.94 3,773,562 +0.01(+0.10%)
Nov 16, 2010 11.07 11.11 10.93 10.93 16,808,880 -0.54(-4.70%)
Nov 15, 2010 11.46 11.58 11.38 11.46 2,220,129 +0.06(+0.55%)
Nov 12, 2010 11.47 11.52 11.34 11.40 1,431,167 -0.08(-0.68%)
Nov 11, 2010 11.42 11.54 11.40 11.48 1,299,607 +0.04(+0.37%)
Nov 10, 2010 11.57 11.63 11.44 11.44 3,081,739 -0.12(-1.06%)
Nov 09, 2010 11.47 11.57 11.35 11.56 4,775,460 +0.14(+1.27%)
Nov 08, 2010 11.49 11.49 11.35 11.42 1,476,009 -0.05(-0.47%)
Nov 05, 2010 11.46 11.49 11.40 11.47 1,734,375 +0.05(+0.47%)
Nov 04, 2010 11.34 11.43 11.34 11.42 1,715,219 +0.08(+0.71%)
Nov 03, 2010 11.30 11.34 11.23 11.34 1,254,529 +0.07(+0.60%)
Nov 02, 2010 11.32 11.32 11.26 11.27 1,468,334 -0.01(-0.08%)
Nov 01, 2010 11.28 11.34 11.24 11.28 1,331,174 +0.02(+0.19%)
Oct 29, 2010 11.22 11.26 11.09 11.26 1,249,809 +0.08(+0.72%)
Oct 28, 2010 11.20 11.21 11.14 11.18 1,700,378 +0.02(+0.21%)
Oct 27, 2010 11.19 11.20 11.10 11.15 1,628,718 -0.01(-0.11%)
Oct 25, 2010 11.20 11.24 11.15 11.17 1,340,034 +0.00(+0.03%)
Oct 22, 2010 11.09 11.18 11.09 11.16 1,332,965 +0.05(+0.41%)
Oct 21, 2010 11.15 11.16 11.04 11.12 876,928 +0.00(+0.02%)
Oct 20, 2010 11.07 11.14 11.03 11.11 1,132,644 +0.04(+0.40%)
Oct 19, 2010 11.11 11.14 11.01 11.07 1,382,721 -0.06(-0.58%)
Oct 18, 2010 11.17 11.18 11.11 11.14 1,148,778 -0.02(-0.21%)
Oct 15, 2010 11.16 11.19 11.09 11.16 1,433,854 -0.01(-0.09%)
Oct 14, 2010 11.27 11.29 11.13 11.17 2,349,919 -0.14(-1.27%)
Oct 13, 2010 11.32 11.40 11.27 11.31 1,913,635 +0.04(+0.34%)
Oct 12, 2010 11.26 11.29 11.17 11.27 1,311,260 +0.01(+0.11%)
Oct 11, 2010 11.21 11.31 11.16 11.26 1,283,619 +0.10(+0.88%)
Oct 08, 2010 11.16 11.31 11.15 11.16 1,793,573 -0.10(-0.86%)
Oct 07, 2010 11.23 11.28 11.13 11.26 2,651,516 +0.08(+0.68%)
Oct 06, 2010 11.16 11.21 11.11 11.18 1,589,086 +0.03(+0.28%)
Oct 05, 2010 11.23 11.26 11.15 11.15 2,086,611 -0.07(-0.63%)
Oct 04, 2010 11.24 11.24 11.13 11.22 1,106,159 +0.01(+0.08%)
Oct 01, 2010 11.21 11.22 11.05 11.21 1,408,638 +0.16(+1.45%)
Sep 30, 2010 11.00 11.08 10.97 11.05 1,265,129 +0.05(+0.46%)
Sep 29, 2010 10.89 11.02 10.89 11.00 875,476 +0.07(+0.64%)
Sep 28, 2010 10.89 10.93 10.85 10.93 1,131,108 +0.04(+0.39%)
Sep 27, 2010 10.89 10.98 10.87 10.89 1,355,780 +0.03(+0.24%)
Sep 24, 2010 10.81 10.88 10.75 10.86 932,824 +0.11(+1.05%)
Sep 23, 2010 10.75 10.86 10.72 10.75 1,643,617 -0.02(-0.16%)
Sep 22, 2010 10.74 10.84 10.72 10.77 1,827,269 +0.03(+0.31%)
Sep 21, 2010 10.79 10.79 10.70 10.74 1,780,006 -0.05(-0.49%)
Sep 20, 2010 10.82 10.83 10.78 10.79 1,388,640 +0.05(+0.43%)
Sep 17, 2010 10.74 10.89 10.70 10.74 1,797,249 -0.08(-0.73%)
Sep 15, 2010 10.81 10.84 10.76 10.82 1,176,772 -0.01(-0.11%)
Sep 14, 2010 10.78 10.84 10.74 10.83 1,455,878 +0.04(+0.33%)
Sep 13, 2010 10.83 10.87 10.77 10.80 2,062,253 -0.03(-0.28%)
Sep 10, 2010 10.77 10.83 10.73 10.83 1,304,607 +0.07(+0.67%)
Sep 09, 2010 10.89 10.94 10.73 10.76 1,605,311 -0.08(-0.73%)
Sep 08, 2010 10.89 10.97 10.83 10.84 1,800,835 +0.00(+0.00%)
Sep 07, 2010 10.94 10.94 10.80 10.84 1,087,640 -0.03(-0.31%)
Sep 03, 2010 10.82 10.89 10.75 10.87 1,471,824 +0.10(+0.96%)
Sep 02, 2010 10.78 10.86 10.72 10.77 1,257,720 -0.01(-0.05%)
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.