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, 2009 6.466 6.509 6.318 6.386 4,241,860 +0.01(+0.16%)
Mar 30, 2009 6.382 6.386 6.212 6.375 3,030,335 -0.12(-1.79%)
Mar 26, 2009 6.631 6.631 6.436 6.492 3,275,804 -0.07(-1.01%)
Mar 25, 2009 6.428 6.573 6.356 6.558 4,666,298 +0.15(+2.28%)
Mar 24, 2009 6.389 6.513 6.358 6.412 5,069,345 -0.01(-0.19%)
Mar 23, 2009 6.381 6.428 6.370 6.424 5,987,673 +0.14(+2.15%)
Mar 20, 2009 6.356 6.393 6.257 6.289 3,476,263 -0.04(-0.69%)
Mar 19, 2009 6.329 6.393 6.287 6.332 6,077,900 +0.02(+0.25%)
Mar 18, 2009 6.245 6.323 6.245 6.316 7,347,404 +0.06(+1.03%)
Mar 17, 2009 6.323 6.323 6.190 6.252 21,922,500 -0.31(-4.69%)
Mar 16, 2009 6.652 6.810 6.544 6.560 3,702,441 -0.02(-0.32%)
Mar 13, 2009 6.679 6.815 6.518 6.580 0 -0.00(-0.05%)
Mar 12, 2009 6.518 6.676 6.400 6.584 3,484,379 +0.12(+1.85%)
Mar 11, 2009 6.386 6.546 6.210 6.464 3,101,250 +0.11(+1.67%)
Mar 10, 2009 6.155 6.485 6.132 6.358 2,956,364 +0.23(+3.68%)
Mar 09, 2009 6.042 6.301 6.038 6.132 5,934,397 +0.02(+0.28%)
Mar 06, 2009 6.118 6.334 5.906 6.115 0 -0.03(-0.45%)
Mar 05, 2009 6.386 6.410 6.124 6.143 2,483,681 -0.31(-4.77%)
Mar 04, 2009 6.400 6.639 6.273 6.450 3,544,114 -0.05(-0.75%)
Mar 02, 2009 6.584 6.620 6.344 6.499 3,293,453 -0.20(-2.93%)
Feb 27, 2009 6.568 6.857 6.497 6.695 0 +0.08(+1.23%)
Feb 26, 2009 6.619 6.843 6.540 6.613 2,226,250 +0.09(+1.41%)
Feb 25, 2009 6.325 6.608 6.246 6.521 2,891,137 +0.15(+2.40%)
Feb 24, 2009 6.146 6.441 5.946 6.368 3,846,371 +0.25(+4.15%)
Feb 23, 2009 6.520 6.528 6.094 6.115 3,211,976 -0.35(-5.45%)
Feb 20, 2009 6.612 6.648 6.254 6.467 3,633,426 -0.23(-3.45%)
Feb 19, 2009 6.905 6.973 6.603 6.699 3,444,406 -0.08(-1.13%)
Feb 18, 2009 6.978 6.978 6.693 6.775 3,283,339 -0.12(-1.74%)
Feb 17, 2009 6.815 7.075 6.815 6.895 3,087,325 -0.05(-0.68%)
Feb 13, 2009 6.947 7.119 6.886 6.942 3,962,209 +0.01(+0.08%)
Feb 12, 2009 6.447 6.949 6.447 6.937 5,031,202 +0.39(+6.00%)
Feb 11, 2009 6.676 6.704 6.480 6.544 2,326,471 -0.06(-0.92%)
Feb 10, 2009 6.766 6.766 6.521 6.605 3,187,609 -0.04(-0.60%)
Feb 09, 2009 6.652 6.749 6.561 6.645 2,812,084 +0.03(+0.39%)
Feb 06, 2009 6.572 6.663 6.520 6.619 2,874,628 +0.10(+1.60%)
Feb 05, 2009 6.384 6.577 6.290 6.514 3,554,821 +0.21(+3.36%)
Feb 04, 2009 6.165 6.374 6.141 6.302 4,927,965 +0.19(+3.19%)
Feb 03, 2009 6.422 6.533 6.056 6.108 7,409,131 -0.27(-4.25%)
Feb 02, 2009 6.565 6.572 6.349 6.379 3,254,344 -0.19(-2.86%)
Jan 30, 2009 6.749 6.773 6.464 6.566 0 -0.27(-3.91%)
Jan 29, 2009 6.792 6.900 6.792 6.834 2,598,207 -0.01(-0.10%)
Jan 28, 2009 6.989 7.020 6.791 6.841 4,713,207 +0.10(+1.42%)
Jan 27, 2009 6.940 6.957 6.707 6.745 3,675,368 -0.10(-1.42%)
Jan 26, 2009 6.662 6.945 6.662 6.843 2,397,581 +0.15(+2.18%)
Jan 23, 2009 6.513 6.791 6.488 6.697 2,462,111 +0.14(+2.15%)
Jan 22, 2009 6.568 6.714 6.488 6.556 3,477,091 -0.05(-0.68%)
Jan 21, 2009 6.341 6.603 6.341 6.601 2,867,087 +0.27(+4.25%)
Jan 20, 2009 6.573 6.601 6.313 6.332 2,642,537 -0.23(-3.52%)
Jan 16, 2009 6.606 6.667 6.452 6.563 0 +0.07(+1.04%)
Jan 15, 2009 6.676 6.732 6.322 6.495 3,746,202 -0.18(-2.73%)
Jan 14, 2009 6.636 6.726 6.438 6.678 2,935,060 +0.04(+0.65%)
Jan 13, 2009 6.386 6.638 6.386 6.634 3,213,369 +0.25(+3.92%)
Jan 12, 2009 6.645 6.646 6.363 6.384 2,664,516 -0.28(-4.17%)
Jan 09, 2009 6.834 6.834 6.645 6.662 2,542,466 -0.08(-1.21%)
Jan 08, 2009 6.688 6.765 6.521 6.744 2,802,816 +0.05(+0.78%)
Jan 07, 2009 6.733 6.850 6.624 6.692 3,573,052 -0.08(-1.18%)
Jan 06, 2009 6.780 6.858 6.645 6.771 4,459,829 +0.14(+2.07%)
Jan 05, 2009 6.330 6.862 6.330 6.634 4,803,838 +0.19(+2.99%)
Jan 02, 2009 5.967 6.546 5.967 6.441 0 +0.42(+6.89%)
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.