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 (%)
Aug 31, 2010 10.57 10.63 10.52 10.57 61,604 -0.06(-0.58%)
Aug 30, 2010 10.75 10.80 10.62 10.63 1,650,719 -0.12(-1.13%)
Aug 27, 2010 10.75 10.78 10.69 10.75 1,935,727 -0.02(-0.16%)
Aug 26, 2010 10.76 10.83 10.67 10.77 1,663,939 +0.05(+0.44%)
Aug 25, 2010 10.65 10.75 10.59 10.72 1,528,074 -0.02(-0.15%)
Aug 24, 2010 10.63 10.75 10.58 10.73 1,628,399 +0.02(+0.15%)
Aug 23, 2010 10.76 10.85 10.72 10.72 806,332 -0.02(-0.18%)
Aug 20, 2010 10.65 10.75 10.57 10.74 989,312 +0.04(+0.36%)
Aug 19, 2010 10.72 10.75 10.59 10.70 8,559 -0.02(-0.16%)
Aug 18, 2010 10.67 10.74 10.56 10.72 2,010,859 +0.02(+0.18%)
Aug 17, 2010 10.77 10.80 10.69 10.70 1,314,322 -0.03(-0.31%)
Aug 16, 2010 10.76 10.81 10.68 10.73 1,284,217 +0.01(+0.10%)
Aug 13, 2010 10.72 10.79 10.63 10.72 1,220,712 +0.17(+1.65%)
Aug 12, 2010 10.49 10.57 10.43 10.55 1,740,550 -0.06(-0.53%)
Aug 11, 2010 10.81 10.81 10.53 10.60 2,067,580 -0.41(-3.74%)
Aug 10, 2010 11.01 11.01 10.83 11.01 569 -0.04(-0.33%)
Aug 09, 2010 11.26 11.26 11.03 11.05 1,144,988 -0.10(-0.93%)
Aug 06, 2010 11.15 11.25 11.13 11.15 3,284,696 -0.07(-0.64%)
Aug 05, 2010 11.03 11.28 11.03 11.23 1,801,535 +0.17(+1.56%)
Aug 04, 2010 10.89 11.10 10.89 11.05 1,549,722 +0.15(+1.42%)
Aug 03, 2010 11.00 11.00 10.85 10.90 1,894,815 -0.08(-0.72%)
Aug 02, 2010 10.86 10.98 10.84 10.98 1,992,010 +0.18(+1.71%)
Jul 30, 2010 10.79 10.83 10.69 10.79 2,411,717 +0.05(+0.45%)
Jul 29, 2010 10.71 10.77 10.60 10.75 2,035,643 +0.13(+1.22%)
Jul 28, 2010 10.52 10.67 10.52 10.62 1,889,882 +0.07(+0.62%)
Jul 27, 2010 10.97 11.02 10.54 10.55 3,822,001 -0.40(-3.70%)
Jul 26, 2010 10.79 10.99 10.70 10.96 2,095,966 +0.07(+0.68%)
Jul 23, 2010 10.80 10.94 10.76 10.88 2,031,384 -0.03(-0.24%)
Jul 22, 2010 10.99 10.99 10.86 10.91 2,259,063 +0.01(+0.13%)
Jul 21, 2010 11.07 11.07 10.87 10.89 2,844,237 -0.07(-0.61%)
Jul 20, 2010 10.70 10.99 10.63 10.96 2,276,341 +0.20(+1.90%)
Jul 19, 2010 10.70 10.78 10.65 10.76 1,524,239 +0.10(+0.94%)
Jul 16, 2010 10.66 10.72 10.59 10.66 1,413,040 +0.02(+0.21%)
Jul 15, 2010 10.59 10.66 10.57 10.63 1,663,966 +0.07(+0.66%)
Jul 14, 2010 10.56 10.67 10.50 10.56 2,023,594 +0.01(+0.07%)
Jul 13, 2010 10.46 10.58 10.40 10.56 3,472,416 +0.17(+1.65%)
Jul 12, 2010 10.38 10.48 10.37 10.39 1,722,429 -0.02(-0.22%)
Jul 09, 2010 10.41 10.43 10.34 10.41 2,443,009 +0.03(+0.33%)
Jul 08, 2010 10.38 10.38 10.35 10.37 2,014,487 +0.03(+0.30%)
Jul 07, 2010 10.23 10.34 10.16 10.34 2,108,142 +0.15(+1.43%)
Jul 06, 2010 10.28 10.30 10.13 10.20 1,464,048 +0.07(+0.67%)
Jul 02, 2010 10.13 10.19 10.06 10.13 1,173,521 +0.10(+1.00%)
Jul 01, 2010 10.08 10.16 9.921 10.03 2,009,697 -0.13(-1.26%)
Jun 30, 2010 10.10 10.26 10.09 10.16 1,955,383 +0.04(+0.41%)
Jun 29, 2010 10.23 10.23 10.07 10.12 2,261,698 -0.09(-0.91%)
Jun 25, 2010 10.21 10.29 10.02 10.21 2,138,353 +0.18(+1.81%)
Jun 24, 2010 10.01 10.09 9.971 10.03 1,213,752 +0.02(+0.19%)
Jun 23, 2010 10.04 10.07 9.963 10.01 1,382,015 -0.06(-0.58%)
Jun 22, 2010 10.10 10.15 10.06 10.07 1,734,269 -0.04(-0.39%)
Jun 21, 2010 10.19 10.21 10.09 10.11 1,280,628 -0.01(-0.10%)
Jun 18, 2010 10.12 10.19 10.11 10.12 1,399,836 -0.06(-0.54%)
Jun 17, 2010 10.21 10.21 10.10 10.17 1,556,582 -0.00(-0.02%)
Jun 16, 2010 10.14 10.21 10.11 10.18 2,021,976 +0.03(+0.26%)
Jun 15, 2010 10.23 10.23 10.14 10.15 6,260,255 +0.05(+0.51%)
Jun 14, 2010 10.15 10.26 10.08 10.10 2,904,589 +0.03(+0.34%)
Jun 11, 2010 10.14 10.14 9.944 10.06 2,418,975 -0.02(-0.17%)
Jun 10, 2010 10.14 10.14 10.00 10.08 2,291,406 +0.07(+0.69%)
Jun 09, 2010 10.09 10.10 9.957 10.01 2,408,383 -0.02(-0.19%)
Jun 08, 2010 9.952 10.08 9.798 10.03 2,341,986 +0.04(+0.45%)
Jun 07, 2010 10.04 10.14 9.985 9.985 2,088,015 -0.05(-0.52%)
Jun 04, 2010 10.04 10.23 10.01 10.04 3,222,259 -0.20(-1.99%)
Jun 03, 2010 10.12 10.29 10.05 10.24 2,601,939 +0.14(+1.35%)
Jun 02, 2010 9.878 10.12 9.824 10.10 1,559,864 +0.20(+2.03%)
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.