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, 2005 6.514 6.801 6.514 6.732 700,565 +0.24(+3.78%)
Mar 30, 2005 6.558 6.558 6.447 6.487 540,535 -0.07(-1.09%)
Mar 29, 2005 6.429 6.599 6.429 6.558 803,607 +0.09(+1.32%)
Mar 28, 2005 6.697 6.732 6.370 6.473 1,451,213 -0.26(-3.87%)
Mar 24, 2005 6.721 6.775 6.688 6.733 789,791 +0.07(+1.10%)
Mar 23, 2005 6.864 6.872 6.514 6.660 1,698,167 -0.27(-3.93%)
Mar 22, 2005 7.096 7.103 6.931 6.933 507,147 -0.15(-2.13%)
Mar 21, 2005 7.018 7.093 7.018 7.084 591,192 +0.04(+0.57%)
Mar 18, 2005 6.949 7.062 6.844 7.044 1,155,904 +0.27(+3.92%)
Mar 17, 2005 6.831 6.895 6.749 6.778 401,803 -0.05(-0.76%)
Mar 16, 2005 6.749 6.831 6.733 6.831 384,534 +0.08(+1.21%)
Mar 15, 2005 6.890 6.891 6.693 6.749 640,698 -0.10(-1.42%)
Mar 14, 2005 6.964 6.975 6.817 6.846 702,292 -0.16(-2.23%)
Mar 11, 2005 7.013 7.016 6.891 7.003 275,736 +0.07(+0.98%)
Mar 10, 2005 7.016 7.048 6.895 6.935 598,100 -0.12(-1.65%)
Mar 09, 2005 7.001 7.070 6.949 7.051 572,195 +0.06(+0.87%)
Mar 08, 2005 7.001 7.119 6.963 6.990 461,095 -0.01(-0.15%)
Mar 07, 2005 6.884 7.003 6.879 7.001 484,121 +0.12(+1.72%)
Mar 04, 2005 6.910 6.980 6.879 6.883 518,084 +0.01(+0.15%)
Mar 03, 2005 6.862 6.992 6.862 6.872 759,857 +0.08(+1.18%)
Mar 02, 2005 6.796 6.810 6.728 6.792 463,398 +0.04(+0.59%)
Mar 01, 2005 6.843 6.843 6.713 6.752 709,776 -0.05(-0.69%)
Feb 28, 2005 6.864 6.898 6.775 6.799 1,062,649 -0.06(-0.94%)
Feb 25, 2005 6.839 6.926 6.818 6.864 514,630 +0.05(+0.74%)
Feb 24, 2005 6.782 6.841 6.766 6.813 494,483 +0.05(+0.80%)
Feb 23, 2005 6.744 6.844 6.707 6.759 561,258 +0.02(+0.23%)
Feb 22, 2005 6.808 6.810 6.723 6.744 520,387 -0.06(-0.94%)
Feb 18, 2005 6.810 6.837 6.768 6.808 416,770 -0.02(-0.28%)
Feb 17, 2005 6.844 6.862 6.810 6.827 349,995 +0.00(+0.03%)
Feb 16, 2005 6.801 6.858 6.777 6.825 512,328 +0.03(+0.41%)
Feb 15, 2005 6.792 6.817 6.690 6.798 1,210,591 +0.07(+1.11%)
Feb 14, 2005 6.810 6.810 6.705 6.723 562,985 -0.05(-0.77%)
Feb 11, 2005 6.775 6.801 6.756 6.775 716,108 +0.00(+0.00%)
Feb 10, 2005 6.702 6.784 6.702 6.775 562,409 +0.03(+0.44%)
Feb 09, 2005 6.758 6.758 6.721 6.745 792,094 -0.04(-0.56%)
Feb 08, 2005 6.732 6.825 6.697 6.784 894,559 -0.01(-0.10%)
Feb 07, 2005 6.836 6.874 6.789 6.791 956,154 -0.05(-0.66%)
Feb 04, 2005 6.827 6.858 6.787 6.836 900,891 +0.04(+0.54%)
Feb 03, 2005 6.862 6.879 6.685 6.799 826,057 -0.10(-1.49%)
Feb 02, 2005 6.907 6.943 6.836 6.902 1,607,214 -0.14(-2.02%)
Feb 01, 2005 6.983 7.072 6.935 7.044 1,000,479 +0.10(+1.50%)
Jan 31, 2005 6.853 6.966 6.841 6.940 710,927 +0.09(+1.27%)
Jan 28, 2005 6.824 6.860 6.782 6.853 940,036 +0.00(+0.00%)
Jan 27, 2005 6.862 6.862 6.775 6.853 870,958 +0.01(+0.13%)
Jan 26, 2005 6.801 6.860 6.785 6.844 500,239 +0.02(+0.31%)
Jan 25, 2005 6.778 6.832 6.778 6.824 721,864 -0.01(-0.08%)
Jan 24, 2005 6.860 6.862 6.810 6.829 826,633 -0.02(-0.36%)
Jan 21, 2005 6.714 6.870 6.702 6.853 550,321 +0.14(+2.07%)
Jan 20, 2005 6.766 6.766 6.679 6.714 707,473 -0.05(-0.74%)
Jan 19, 2005 6.723 6.792 6.719 6.765 991,844 +0.04(+0.62%)
Jan 18, 2005 6.613 6.749 6.613 6.723 647,606 +0.07(+1.10%)
Jan 14, 2005 6.584 6.688 6.558 6.650 934,279 +0.09(+1.38%)
Jan 13, 2005 6.521 6.598 6.497 6.560 426,556 +0.01(+0.16%)
Jan 12, 2005 6.566 6.568 6.497 6.549 667,178 -0.02(-0.29%)
Jan 11, 2005 6.445 6.586 6.421 6.568 490,453 +0.12(+1.91%)
Jan 10, 2005 6.401 6.490 6.401 6.445 881,895 +0.03(+0.41%)
Jan 07, 2005 6.471 6.480 6.401 6.419 740,861 -0.05(-0.83%)
Jan 06, 2005 6.384 6.473 6.341 6.473 736,256 +0.10(+1.53%)
Jan 05, 2005 6.368 6.431 6.342 6.375 982,634 -0.02(-0.24%)
Jan 04, 2005 6.410 6.459 6.351 6.391 917,585 -0.03(-0.43%)
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.