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, 2005 6.605 6.714 6.593 6.688 737,663 +0.08(+1.27%)
Jan 28, 2005 6.576 6.611 6.536 6.605 975,388 +0.00(+0.00%)
Jan 27, 2005 6.613 6.613 6.529 6.605 903,712 +0.01(+0.13%)
Jan 26, 2005 6.555 6.611 6.539 6.596 519,052 +0.02(+0.31%)
Jan 25, 2005 6.533 6.585 6.533 6.576 749,012 -0.01(-0.08%)
Jan 24, 2005 6.611 6.613 6.563 6.581 857,720 -0.02(-0.35%)
Jan 21, 2005 6.471 6.621 6.459 6.605 571,017 +0.13(+2.07%)
Jan 20, 2005 6.521 6.521 6.437 6.471 734,079 -0.05(-0.74%)
Jan 19, 2005 6.479 6.546 6.476 6.519 1,029,145 +0.04(+0.62%)
Jan 18, 2005 6.374 6.504 6.374 6.479 671,960 +0.07(+1.10%)
Jan 14, 2005 6.345 6.446 6.320 6.409 969,415 +0.09(+1.38%)
Jan 13, 2005 6.285 6.359 6.262 6.322 442,598 +0.01(+0.16%)
Jan 12, 2005 6.328 6.330 6.262 6.312 692,268 -0.02(-0.29%)
Jan 11, 2005 6.211 6.347 6.188 6.330 508,898 +0.12(+1.91%)
Jan 10, 2005 6.169 6.255 6.169 6.211 915,061 +0.03(+0.41%)
Jan 07, 2005 6.236 6.245 6.169 6.186 768,723 -0.05(-0.83%)
Jan 06, 2005 6.153 6.238 6.111 6.238 763,944 +0.09(+1.53%)
Jan 05, 2005 6.138 6.198 6.112 6.144 1,019,588 -0.02(-0.24%)
Jan 04, 2005 6.178 6.225 6.121 6.159 952,093 -0.03(-0.43%)
Jan 03, 2005 6.277 6.354 6.144 6.186 1,219,086 -0.13(-2.09%)
Dec 31, 2004 6.282 6.360 6.267 6.318 262,811 +0.07(+1.10%)
Dec 30, 2004 6.278 6.323 6.183 6.250 668,974 -0.04(-0.56%)
Dec 29, 2004 6.179 6.308 6.171 6.285 959,858 +0.08(+1.30%)
Dec 28, 2004 6.151 6.205 6.114 6.205 390,035 +0.07(+1.06%)
Dec 27, 2004 6.178 6.178 6.119 6.139 364,352 -0.01(-0.19%)
Dec 23, 2004 6.149 6.179 6.119 6.151 387,646 +0.04(+0.66%)
Dec 22, 2004 6.077 6.133 6.077 6.111 544,736 +0.01(+0.11%)
Dec 21, 2004 6.027 6.114 6.005 6.104 942,536 +0.08(+1.28%)
Dec 20, 2004 6.025 6.056 5.995 6.027 814,117 +0.01(+0.08%)
Dec 17, 2004 6.004 6.027 5.989 6.022 466,490 -0.00(-0.06%)
Dec 16, 2004 6.094 6.149 6.024 6.025 1,205,945 -0.05(-0.85%)
Dec 15, 2004 6.032 6.128 6.027 6.077 581,768 +0.01(+0.14%)
Dec 14, 2004 6.052 6.109 6.002 6.069 440,806 +0.03(+0.55%)
Dec 13, 2004 6.000 6.072 6.000 6.036 511,287 +0.00(+0.03%)
Dec 10, 2004 5.972 6.051 5.958 6.034 535,179 +0.05(+0.81%)
Dec 09, 2004 5.982 5.989 5.953 5.985 598,493 +0.03(+0.42%)
Dec 08, 2004 5.927 5.969 5.918 5.960 671,960 +0.01(+0.14%)
Dec 07, 2004 5.969 6.002 5.930 5.952 680,322 +0.02(+0.28%)
Dec 06, 2004 5.969 5.982 5.885 5.935 957,469 -0.04(-0.59%)
Dec 03, 2004 5.969 6.044 5.923 5.970 795,004 -0.02(-0.39%)
Dec 02, 2004 6.161 6.161 5.870 5.994 1,673,630 -0.18(-2.85%)
Dec 01, 2004 6.144 6.231 6.141 6.169 560,265 -0.01(-0.22%)
Nov 30, 2004 6.246 6.265 6.161 6.183 677,933 -0.08(-1.31%)
Nov 29, 2004 6.236 6.328 6.169 6.265 558,474 +0.01(+0.16%)
Nov 26, 2004 6.278 6.320 6.248 6.255 222,195 -0.07(-1.03%)
Nov 24, 2004 6.195 6.320 6.195 6.320 846,969 +0.14(+2.25%)
Nov 23, 2004 6.102 6.183 6.079 6.181 560,265 +0.09(+1.48%)
Nov 22, 2004 6.071 6.119 6.062 6.091 449,765 -0.01(-0.16%)
Nov 19, 2004 6.094 6.121 6.044 6.101 391,827 +0.03(+0.47%)
Nov 18, 2004 6.072 6.136 6.042 6.072 731,690 -0.03(-0.47%)
Nov 17, 2004 6.146 6.173 6.052 6.101 661,806 +0.07(+1.19%)
Nov 16, 2004 6.052 6.119 6.029 6.029 464,698 -0.07(-1.07%)
Nov 15, 2004 6.126 6.128 6.046 6.094 604,466 +0.01(+0.17%)
Nov 12, 2004 6.134 6.134 6.029 6.084 656,431 -0.04(-0.57%)
Nov 11, 2004 6.036 6.128 6.032 6.119 516,663 +0.05(+0.88%)
Nov 10, 2004 6.024 6.101 5.990 6.066 450,960 +0.07(+1.09%)
Nov 09, 2004 6.107 6.123 5.994 6.000 854,734 -0.03(-0.53%)
Nov 08, 2004 5.902 6.036 5.897 6.032 663,598 +0.07(+1.24%)
Nov 05, 2004 6.010 6.052 5.957 5.958 819,493 -0.08(-1.30%)
Nov 04, 2004 6.077 6.111 6.012 6.037 1,017,199 -0.07(-1.07%)
Nov 03, 2004 6.124 6.159 6.027 6.102 823,674 +0.07(+1.11%)
Nov 02, 2004 6.074 6.094 6.029 6.036 690,477 +0.05(+0.75%)
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.