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 30, 2007 10.19 10.26 9.990 10.01 1,937,061 -0.22(-2.16%)
Mar 29, 2007 10.21 10.25 10.14 10.23 1,589,369 +0.07(+0.65%)
Mar 28, 2007 10.18 10.30 10.16 10.16 715,532 -0.00(-0.03%)
Mar 27, 2007 10.12 10.31 10.08 10.17 1,682,048 +0.05(+0.50%)
Mar 26, 2007 10.16 10.21 10.08 10.12 1,238,798 -0.05(-0.53%)
Mar 23, 2007 10.03 10.26 9.992 10.17 2,032,043 +0.17(+1.67%)
Mar 22, 2007 9.989 10.04 9.970 10.00 1,458,121 +0.07(+0.75%)
Mar 21, 2007 9.902 9.984 9.867 9.928 956,154 +0.01(+0.14%)
Mar 20, 2007 9.832 9.923 9.817 9.914 1,479,995 +0.11(+1.13%)
Mar 19, 2007 9.749 9.818 9.749 9.803 1,008,538 +0.07(+0.73%)
Mar 16, 2007 9.711 9.768 9.702 9.732 1,179,506 +0.00(+0.00%)
Mar 15, 2007 9.645 9.732 9.641 9.732 870,382 +0.07(+0.76%)
Mar 14, 2007 9.711 9.711 9.554 9.659 1,220,377 -0.06(-0.57%)
Mar 13, 2007 9.678 9.735 9.643 9.714 1,200,229 +0.04(+0.38%)
Mar 12, 2007 9.660 9.728 9.645 9.678 1,100,642 +0.02(+0.23%)
Mar 09, 2007 9.605 9.676 9.554 9.655 1,254,341 +0.09(+0.98%)
Mar 08, 2007 9.556 9.598 9.537 9.561 991,269 +0.01(+0.13%)
Mar 07, 2007 9.622 9.631 9.537 9.549 1,395,375 -0.03(-0.31%)
Mar 06, 2007 9.575 9.641 9.556 9.579 2,407,943 +0.00(+0.02%)
Mar 05, 2007 9.695 9.740 9.539 9.577 1,305,573 -0.16(-1.66%)
Mar 02, 2007 9.702 9.810 9.596 9.739 1,229,588 +0.04(+0.38%)
Mar 01, 2007 9.554 9.747 9.539 9.702 1,839,201 +0.06(+0.63%)
Feb 28, 2007 9.633 9.674 9.561 9.641 1,503,021 +0.01(+0.09%)
Feb 27, 2007 9.558 9.685 9.535 9.633 2,129,328 +0.03(+0.33%)
Feb 26, 2007 9.607 9.617 9.487 9.601 2,957,113 +0.03(+0.27%)
Feb 23, 2007 9.468 9.629 9.468 9.575 1,946,272 +0.03(+0.33%)
Feb 22, 2007 9.450 9.561 9.442 9.544 894,559 +0.05(+0.53%)
Feb 21, 2007 9.468 9.544 9.438 9.494 1,648,085 +0.01(+0.07%)
Feb 20, 2007 9.485 9.539 9.441 9.487 1,472,512 +0.02(+0.17%)
Feb 16, 2007 9.485 9.497 9.433 9.471 961,910 -0.03(-0.27%)
Feb 15, 2007 9.440 9.508 9.424 9.497 819,725 +0.06(+0.61%)
Feb 14, 2007 9.480 9.497 9.424 9.440 724,144 +0.00(+0.04%)
Feb 13, 2007 9.426 9.497 9.402 9.436 600,195 -0.01(-0.06%)
Feb 12, 2007 9.466 9.487 9.433 9.441 504,844 +0.00(+0.04%)
Feb 09, 2007 9.431 9.468 9.419 9.438 548,594 +0.01(+0.09%)
Feb 08, 2007 9.358 9.455 9.358 9.429 823,179 +0.04(+0.43%)
Feb 07, 2007 9.369 9.435 9.355 9.389 716,684 +0.02(+0.19%)
Feb 06, 2007 9.351 9.386 9.323 9.372 971,696 +0.02(+0.22%)
Feb 05, 2007 9.422 9.431 9.320 9.351 755,252 -0.04(-0.39%)
Feb 02, 2007 9.348 9.409 9.311 9.388 928,523 +0.05(+0.56%)
Feb 01, 2007 9.370 9.381 9.308 9.336 693,082 -0.02(-0.20%)
Jan 31, 2007 9.313 9.389 9.311 9.355 1,032,140 -0.13(-1.32%)
Jan 30, 2007 9.502 9.561 9.466 9.480 1,085,675 +0.01(+0.09%)
Jan 29, 2007 9.485 9.511 9.450 9.471 846,780 -0.01(-0.15%)
Jan 26, 2007 9.362 9.511 9.348 9.485 1,191,019 +0.06(+0.63%)
Jan 25, 2007 9.363 9.438 9.346 9.426 971,121 +0.07(+0.80%)
Jan 24, 2007 9.372 9.381 9.294 9.351 1,123,668 -0.03(-0.31%)
Jan 23, 2007 9.103 9.402 9.099 9.381 1,744,794 +0.30(+3.31%)
Jan 22, 2007 9.129 9.155 9.077 9.080 990,693 +0.02(+0.25%)
Jan 19, 2007 9.059 9.106 9.026 9.058 963,062 +0.03(+0.33%)
Jan 18, 2007 9.042 9.068 8.990 9.028 922,191 +0.00(+0.04%)
Jan 17, 2007 8.860 9.037 8.834 9.025 988,966 +0.13(+1.46%)
Jan 16, 2007 8.927 8.948 8.773 8.894 1,505,899 +0.12(+1.37%)
Jan 12, 2007 8.747 8.807 8.714 8.774 942,338 +0.03(+0.32%)
Jan 11, 2007 8.738 8.814 8.738 8.747 968,243 +0.05(+0.60%)
Jan 10, 2007 8.635 8.707 8.635 8.695 748,920 +0.00(+0.02%)
Jan 09, 2007 8.698 8.722 8.629 8.693 1,357,957 -0.03(-0.36%)
Jan 08, 2007 8.761 8.823 8.698 8.724 1,076,465 -0.00(-0.02%)
Jan 05, 2007 8.686 8.738 8.610 8.726 1,686,654 +0.01(+0.14%)
Jan 04, 2007 8.712 8.807 8.703 8.714 2,033,770 -0.14(-1.55%)
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.