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 (%)
Mar 31, 2010 9.948 10.08 9.938 10.05 1,321,621 +0.05(+0.49%)
Mar 30, 2010 9.948 10.04 9.895 10.01 1,196,321 +0.11(+1.11%)
Mar 29, 2010 9.796 9.973 9.796 9.895 1,588,508 +0.08(+0.81%)
Mar 26, 2010 9.786 9.897 9.774 9.816 1,931,839 +0.01(+0.07%)
Mar 25, 2010 9.867 9.895 9.802 9.809 1,763,416 -0.02(-0.22%)
Mar 24, 2010 9.816 9.849 9.742 9.830 913,102 -0.00(-0.04%)
Mar 23, 2010 9.770 9.860 9.733 9.834 1,111,162 +0.03(+0.34%)
Mar 22, 2010 9.692 9.841 9.611 9.800 1,430,005 +0.07(+0.74%)
Mar 19, 2010 9.940 9.961 9.692 9.728 3,195,618 -0.23(-2.27%)
Mar 18, 2010 9.973 9.993 9.895 9.954 944,216 -0.02(-0.18%)
Mar 17, 2010 10.02 10.02 9.899 9.971 1,215,885 +0.02(+0.21%)
Mar 16, 2010 10.05 10.05 9.901 9.950 1,540,473 -0.07(-0.67%)
Mar 15, 2010 9.970 10.02 9.964 10.02 1,270,473 -0.03(-0.32%)
Mar 12, 2010 10.01 10.07 9.927 10.05 1,767,688 +0.08(+0.80%)
Mar 11, 2010 9.931 9.996 9.853 9.970 1,784,915 +0.02(+0.23%)
Mar 10, 2010 9.934 9.980 9.860 9.947 2,160,056 +0.04(+0.41%)
Mar 09, 2010 9.887 9.950 9.832 9.906 1,538,249 +0.02(+0.25%)
Mar 08, 2010 9.883 9.993 9.824 9.881 1,535,164 -0.01(-0.13%)
Mar 05, 2010 9.895 9.968 9.876 9.894 1,290,478 +0.03(+0.32%)
Mar 04, 2010 9.819 9.864 9.719 9.862 1,290,903 +0.07(+0.74%)
Mar 03, 2010 9.934 10.05 9.756 9.789 2,887,645 -0.19(-1.89%)
Mar 02, 2010 9.918 10.01 9.899 9.978 1,584,586 -0.01(-0.05%)
Mar 01, 2010 9.841 9.993 9.841 9.984 1,982,664 +0.19(+1.97%)
Feb 26, 2010 9.752 9.805 9.655 9.791 825,837 +0.09(+0.95%)
Feb 25, 2010 9.556 9.699 9.554 9.699 1,170,617 +0.04(+0.41%)
Feb 24, 2010 9.637 9.719 9.629 9.660 1,140,176 -0.00(-0.04%)
Feb 23, 2010 9.687 9.758 9.579 9.664 1,514,650 -0.04(-0.38%)
Feb 22, 2010 9.710 9.719 9.630 9.701 1,095,780 +0.02(+0.26%)
Feb 19, 2010 9.683 9.708 9.648 9.676 1,543,506 -0.02(-0.20%)
Feb 18, 2010 9.655 9.745 9.648 9.696 1,433,922 -0.01(-0.05%)
Feb 17, 2010 9.664 9.701 9.632 9.701 2,337,907 +0.10(+1.01%)
Feb 16, 2010 9.558 9.648 9.535 9.604 2,057,851 +0.15(+1.59%)
Feb 12, 2010 9.227 9.454 9.454 9.454 4,848,782 +0.15(+1.61%)
Feb 11, 2010 9.098 9.326 8.985 9.303 2,014,219 +0.14(+1.54%)
Feb 10, 2010 9.409 9.409 9.162 9.162 1,543,172 -0.12(-1.26%)
Feb 09, 2010 9.226 9.337 9.157 9.279 1,828,581 +0.11(+1.25%)
Feb 08, 2010 9.167 9.296 9.136 9.164 1,616,170 +0.03(+0.37%)
Feb 05, 2010 9.242 9.242 8.803 9.130 5,279,156 -0.10(-1.11%)
Feb 04, 2010 9.388 9.388 9.136 9.233 2,616,769 -0.17(-1.77%)
Feb 03, 2010 9.457 9.462 9.367 9.399 1,615,960 -0.08(-0.88%)
Feb 02, 2010 9.471 9.503 9.383 9.482 1,653,317 +0.01(+0.09%)
Feb 01, 2010 9.477 9.524 9.312 9.473 2,063,296 +0.09(+0.98%)
Jan 29, 2010 9.609 9.673 9.303 9.381 2,953,405 -0.15(-1.56%)
Jan 28, 2010 9.560 9.598 9.459 9.530 2,178,800 +0.02(+0.26%)
Jan 27, 2010 9.921 9.921 9.410 9.506 3,403,627 -0.22(-2.23%)
Jan 26, 2010 9.577 9.746 9.548 9.723 2,007,526 +0.15(+1.52%)
Jan 25, 2010 9.382 9.605 9.381 9.577 1,933,153 +0.15(+1.58%)
Jan 22, 2010 9.579 9.579 9.381 9.428 2,401,380 -0.09(-0.93%)
Jan 21, 2010 9.728 9.744 9.513 9.516 2,651,506 -0.17(-1.74%)
Jan 20, 2010 9.744 9.744 9.667 9.685 2,431,170 -0.04(-0.41%)
Jan 19, 2010 9.629 9.726 9.598 9.725 2,527,534 +0.19(+2.02%)
Jan 15, 2010 9.259 9.532 9.532 9.532 5,959,127 +0.24(+2.54%)
Jan 14, 2010 9.276 9.337 9.275 9.296 1,430,771 +0.02(+0.22%)
Jan 13, 2010 9.242 9.292 9.085 9.275 2,910,992 +0.05(+0.55%)
Jan 12, 2010 9.379 9.403 9.209 9.224 1,999,018 -0.16(-1.68%)
Jan 11, 2010 9.497 9.497 9.339 9.382 1,535,327 -0.02(-0.17%)
Jan 08, 2010 9.379 9.403 9.261 9.398 1,673,494 +0.03(+0.33%)
Jan 07, 2010 9.511 9.511 9.346 9.367 1,857,069 -0.11(-1.21%)
Jan 06, 2010 9.502 9.547 9.452 9.481 2,155,768 -0.01(-0.05%)
Jan 05, 2010 9.412 9.504 9.377 9.487 2,286,976 +0.11(+1.13%)
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.