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, 2006 7.817 7.974 7.725 7.814 1,859,348 -0.30(-3.70%)
Mar 30, 2006 8.064 8.161 8.064 8.114 469,730 +0.01(+0.09%)
Mar 29, 2006 8.156 8.161 8.034 8.107 440,947 -0.01(-0.06%)
Mar 28, 2006 8.147 8.163 8.071 8.113 558,956 -0.03(-0.43%)
Mar 27, 2006 8.120 8.165 8.080 8.147 530,173 +0.03(+0.34%)
Mar 24, 2006 7.998 8.120 7.994 8.120 882,471 +0.13(+1.63%)
Mar 23, 2006 7.857 7.994 7.854 7.989 487,575 +0.11(+1.34%)
Mar 22, 2006 7.819 7.904 7.762 7.883 438,069 +0.04(+0.53%)
Mar 21, 2006 7.840 7.887 7.819 7.842 556,653 -0.09(-1.16%)
Mar 20, 2006 7.956 8.019 7.916 7.934 460,519 -0.04(-0.52%)
Mar 17, 2006 7.991 8.019 7.953 7.975 373,596 +0.02(+0.24%)
Mar 16, 2006 7.835 8.010 7.835 7.956 706,898 +0.14(+1.78%)
Mar 15, 2006 7.739 7.835 7.731 7.817 464,549 -0.01(-0.11%)
Mar 14, 2006 7.826 7.835 7.730 7.826 557,804 +0.03(+0.42%)
Mar 13, 2006 7.807 7.821 7.772 7.793 263,647 +0.05(+0.63%)
Mar 10, 2006 7.713 7.795 7.689 7.744 480,091 +0.03(+0.34%)
Mar 09, 2006 7.557 7.730 7.557 7.718 717,835 +0.05(+0.63%)
Mar 08, 2006 7.539 7.671 7.515 7.670 613,642 +0.13(+1.73%)
Mar 07, 2006 7.642 7.652 7.522 7.539 1,057,468 -0.16(-2.12%)
Mar 06, 2006 7.795 7.802 7.683 7.703 674,661 -0.09(-1.18%)
Mar 03, 2006 7.751 7.802 7.751 7.795 377,626 +0.00(+0.00%)
Mar 02, 2006 7.777 7.800 7.748 7.795 522,114 +0.04(+0.49%)
Mar 01, 2006 7.704 7.774 7.704 7.756 935,430 -0.03(-0.36%)
Feb 28, 2006 7.744 7.784 7.644 7.784 923,917 +0.04(+0.52%)
Feb 27, 2006 7.774 7.817 7.722 7.744 1,116,185 -0.15(-1.89%)
Feb 24, 2006 7.791 7.894 7.762 7.894 665,451 +0.15(+1.88%)
Feb 23, 2006 7.814 7.816 7.704 7.748 742,588 +0.04(+0.56%)
Feb 22, 2006 7.690 7.765 7.616 7.704 595,797 +0.01(+0.18%)
Feb 21, 2006 7.812 7.812 7.591 7.690 760,433 -0.02(-0.29%)
Feb 17, 2006 7.713 7.713 7.591 7.713 749,496 +0.10(+1.30%)
Feb 16, 2006 7.479 7.657 7.479 7.614 1,035,594 +0.09(+1.25%)
Feb 15, 2006 7.496 7.520 7.437 7.520 999,328 +0.11(+1.55%)
Feb 14, 2006 7.393 7.418 7.369 7.406 646,454 +0.01(+0.16%)
Feb 13, 2006 7.357 7.400 7.343 7.393 804,758 +0.03(+0.40%)
Feb 10, 2006 7.291 7.383 7.265 7.364 1,106,974 +0.07(+1.00%)
Feb 09, 2006 7.386 7.412 7.282 7.291 356,327 -0.01(-0.12%)
Feb 08, 2006 7.367 7.373 7.267 7.300 424,829 -0.02(-0.33%)
Feb 07, 2006 7.329 7.426 7.310 7.324 652,786 -0.07(-1.01%)
Feb 06, 2006 7.463 7.463 7.296 7.399 594,070 +0.07(+1.02%)
Feb 03, 2006 7.296 7.340 7.289 7.324 440,947 +0.00(+0.00%)
Feb 02, 2006 7.280 7.374 7.279 7.324 762,736 +0.02(+0.33%)
Feb 01, 2006 7.320 7.383 7.227 7.300 681,569 -0.12(-1.57%)
Jan 31, 2006 7.322 7.430 7.322 7.416 727,045 -0.04(-0.51%)
Jan 30, 2006 7.553 7.553 7.428 7.454 521,538 -0.02(-0.28%)
Jan 27, 2006 7.546 7.548 7.454 7.475 664,875 +0.00(+0.00%)
Jan 26, 2006 7.550 7.555 7.472 7.475 701,141 -0.03(-0.42%)
Jan 25, 2006 7.553 7.553 7.492 7.506 949,246 -0.00(-0.05%)
Jan 24, 2006 7.472 7.539 7.472 7.510 742,588 +0.04(+0.56%)
Jan 23, 2006 7.435 7.489 7.393 7.468 630,912 +0.02(+0.30%)
Jan 20, 2006 7.505 7.553 7.428 7.446 603,856 -0.06(-0.86%)
Jan 19, 2006 7.426 7.557 7.400 7.510 1,009,114 +0.08(+1.12%)
Jan 18, 2006 7.388 7.433 7.348 7.426 868,079 +0.02(+0.21%)
Jan 17, 2006 7.340 7.426 7.315 7.411 590,616 +0.08(+1.14%)
Jan 13, 2006 7.298 7.366 7.298 7.327 554,926 +0.02(+0.31%)
Jan 12, 2006 7.336 7.371 7.298 7.305 842,751 -0.02(-0.28%)
Jan 11, 2006 7.329 7.355 7.279 7.326 837,570 +0.02(+0.24%)
Jan 10, 2006 7.261 7.312 7.256 7.308 1,075,889 +0.05(+0.72%)
Jan 09, 2006 7.293 7.294 7.223 7.256 782,308 +0.07(+1.02%)
Jan 06, 2006 7.036 7.244 7.025 7.183 706,322 +0.12(+1.72%)
Jan 05, 2006 7.096 7.096 7.036 7.062 1,015,446 +0.01(+0.12%)
Jan 04, 2006 6.992 7.095 6.992 7.053 697,687 +0.03(+0.45%)
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.