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 31, 2011 11.53 11.67 11.53 11.67 1,236,764 +0.14(+1.21%)
Jan 28, 2011 11.59 11.59 11.48 11.53 1,217,233 -0.05(-0.40%)
Jan 27, 2011 11.50 11.59 11.47 11.58 1,416,558 +0.07(+0.59%)
Jan 26, 2011 11.40 11.51 11.35 11.51 2,490,733 +0.12(+1.06%)
Jan 25, 2011 11.42 11.45 11.33 11.39 1,638,525 -0.03(-0.30%)
Jan 24, 2011 11.35 11.43 11.35 11.43 1,612,182 +0.09(+0.82%)
Jan 21, 2011 11.31 11.38 11.29 11.33 1,174,852 +0.06(+0.57%)
Jan 20, 2011 11.33 11.35 11.12 11.27 2,571,655 -0.08(-0.74%)
Jan 19, 2011 11.44 11.52 11.29 11.35 1,856,803 -0.12(-1.09%)
Jan 18, 2011 11.52 11.56 11.44 11.48 1,504,924 -0.04(-0.33%)
Jan 14, 2011 11.51 11.56 11.48 11.51 1,786,678 -0.01(-0.09%)
Jan 13, 2011 11.52 11.54 11.45 11.53 1,835,540 +0.02(+0.16%)
Jan 12, 2011 11.45 11.51 11.41 11.51 1,651,362 +0.08(+0.72%)
Jan 11, 2011 11.35 11.43 11.35 11.43 1,829,569 +0.09(+0.75%)
Jan 10, 2011 11.29 11.34 11.23 11.34 1,429,872 +0.08(+0.75%)
Jan 07, 2011 11.29 11.30 11.19 11.26 1,488,571 -0.00(-0.03%)
Jan 06, 2011 11.21 11.28 11.16 11.26 1,786,555 +0.06(+0.49%)
Jan 05, 2011 11.26 11.26 11.18 11.20 1,195,454 -0.02(-0.14%)
Jan 04, 2011 11.26 11.28 11.20 11.22 1,505,793 -0.03(-0.24%)
Jan 03, 2011 11.23 11.25 11.17 11.25 2,501,099 +0.05(+0.41%)
Dec 31, 2010 11.19 11.22 11.17 11.20 788,665 -0.01(-0.08%)
Dec 30, 2010 11.16 11.22 11.12 11.21 1,447,710 +0.09(+0.83%)
Dec 29, 2010 11.18 11.23 11.12 11.12 1,935,364 -0.07(-0.61%)
Dec 28, 2010 11.13 11.18 11.09 11.18 1,220,047 +0.07(+0.66%)
Dec 27, 2010 11.16 11.17 11.10 11.11 812,187 -0.04(-0.32%)
Dec 23, 2010 11.16 11.18 11.13 11.15 1,306,648 -0.00(-0.02%)
Dec 22, 2010 11.16 11.18 11.13 11.15 1,704,097 -0.01(-0.05%)
Dec 21, 2010 11.06 11.15 11.04 11.15 1,643,867 +0.11(+0.99%)
Dec 20, 2010 11.12 11.12 11.03 11.05 2,044,389 -0.03(-0.24%)
Dec 17, 2010 11.02 11.07 10.91 11.07 2,616,934 +0.03(+0.24%)
Dec 16, 2010 11.02 11.06 10.96 11.05 1,645,319 +0.01(+0.05%)
Dec 15, 2010 11.13 11.15 11.02 11.04 1,877,152 -0.09(-0.85%)
Dec 14, 2010 11.13 11.16 11.10 11.13 2,251,220 +0.00(+0.03%)
Dec 13, 2010 11.08 11.16 11.07 11.13 5,308,758 +0.16(+1.46%)
Dec 10, 2010 10.95 11.01 10.91 10.97 2,512,871 +0.03(+0.28%)
Dec 09, 2010 10.91 10.97 10.89 10.94 1,537,696 +0.03(+0.28%)
Dec 08, 2010 10.97 10.97 10.87 10.91 2,130,300 -0.07(-0.68%)
Dec 07, 2010 11.01 11.04 10.95 10.98 2,001,806 -0.00(-0.03%)
Dec 06, 2010 10.96 10.99 10.93 10.99 1,540,382 +0.02(+0.21%)
Dec 03, 2010 10.98 11.01 10.95 10.97 1,260,444 -0.03(-0.26%)
Dec 02, 2010 10.94 11.03 10.94 10.99 2,065,344 +0.05(+0.44%)
Dec 01, 2010 10.98 11.04 10.93 10.95 2,553,509 -0.03(-0.23%)
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%)
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.