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 (%)
Jul 31, 2006 7.718 7.797 7.676 7.726 722,133 +0.05(+0.65%)
Jul 28, 2006 7.659 7.698 7.601 7.676 1,061,399 +0.01(+0.15%)
Jul 27, 2006 7.785 7.785 7.659 7.665 991,515 -0.09(-1.17%)
Jul 26, 2006 7.782 7.785 7.723 7.755 693,463 +0.01(+0.15%)
Jul 25, 2006 7.700 7.765 7.675 7.743 950,301 +0.07(+0.89%)
Jul 24, 2006 7.614 7.700 7.581 7.675 696,450 +0.10(+1.28%)
Jul 21, 2006 7.618 7.618 7.572 7.577 512,482 -0.02(-0.31%)
Jul 20, 2006 7.532 7.613 7.522 7.601 1,008,837 +0.08(+1.07%)
Jul 19, 2006 7.500 7.566 7.469 7.521 665,390 +0.02(+0.27%)
Jul 18, 2006 7.509 7.510 7.455 7.500 440,208 +0.06(+0.74%)
Jul 17, 2006 7.526 7.542 7.405 7.445 829,050 -0.04(-0.51%)
Jul 14, 2006 7.499 7.516 7.469 7.484 723,925 +0.00(+0.00%)
Jul 13, 2006 7.531 7.531 7.447 7.484 857,123 -0.01(-0.18%)
Jul 12, 2006 7.499 7.519 7.444 7.497 1,237,602 +0.03(+0.40%)
Jul 11, 2006 7.467 7.474 7.432 7.467 472,463 +0.02(+0.31%)
Jul 10, 2006 7.383 7.479 7.367 7.444 940,147 +0.06(+0.82%)
Jul 07, 2006 7.338 7.397 7.308 7.383 995,099 +0.09(+1.19%)
Jul 06, 2006 7.254 7.338 7.249 7.296 1,036,312 +0.03(+0.35%)
Jul 05, 2006 7.330 7.330 7.234 7.271 1,053,037 -0.06(-0.78%)
Jul 03, 2006 7.330 7.375 7.273 7.328 440,806 +0.02(+0.23%)
Jun 30, 2006 7.199 7.333 7.167 7.311 1,110,377 +0.12(+1.61%)
Jun 29, 2006 7.218 7.279 7.172 7.196 671,363 -0.02(-0.30%)
Jun 28, 2006 7.345 7.375 7.172 7.218 789,031 -0.08(-1.06%)
Jun 27, 2006 7.372 7.388 7.283 7.295 615,217 -0.04(-0.59%)
Jun 26, 2006 7.380 7.380 7.271 7.338 492,173 -0.01(-0.11%)
Jun 23, 2006 7.372 7.398 7.321 7.346 764,542 +0.02(+0.21%)
Jun 22, 2006 7.298 7.367 7.278 7.331 776,488 +0.03(+0.46%)
Jun 21, 2006 7.316 7.400 7.276 7.298 901,920 +0.01(+0.09%)
Jun 20, 2006 7.291 7.361 7.264 7.291 846,371 +0.00(+0.00%)
Jun 19, 2006 7.388 7.423 7.264 7.291 833,231 -0.14(-1.87%)
Jun 16, 2006 7.375 7.445 7.368 7.430 645,082 +0.01(+0.18%)
Jun 15, 2006 7.363 7.425 7.328 7.417 1,254,326 +0.08(+1.12%)
Jun 14, 2006 7.305 7.402 7.223 7.335 1,224,461 -0.01(-0.16%)
Jun 13, 2006 7.475 7.480 7.258 7.346 2,472,815 -0.13(-1.72%)
Jun 12, 2006 7.785 7.810 7.450 7.475 5,162,450 -0.24(-3.15%)
Jun 09, 2006 7.793 7.834 7.688 7.718 355,392 -0.03(-0.43%)
Jun 08, 2006 7.730 7.778 7.626 7.752 643,887 -0.00(-0.02%)
Jun 07, 2006 7.872 7.949 7.733 7.753 1,207,140 -0.14(-1.82%)
Jun 06, 2006 7.932 7.937 7.844 7.897 646,276 -0.07(-0.90%)
Jun 05, 2006 8.152 8.187 7.957 7.969 781,863 -0.14(-1.73%)
Jun 02, 2006 8.178 8.190 8.080 8.110 1,164,732 -0.04(-0.53%)
Jun 01, 2006 8.178 8.190 8.120 8.153 1,177,275 +0.03(+0.41%)
May 31, 2006 8.001 8.137 7.969 8.120 2,419,058 +0.17(+2.11%)
May 30, 2006 7.877 8.033 7.877 7.952 1,474,132 +0.12(+1.50%)
May 26, 2006 7.675 7.875 7.671 7.835 1,059,010 +0.16(+2.09%)
May 25, 2006 7.618 7.775 7.608 7.675 1,365,424 +0.14(+1.84%)
May 24, 2006 7.452 7.559 7.432 7.536 654,639 +0.04(+0.56%)
May 23, 2006 7.576 7.614 7.479 7.494 472,463 -0.04(-0.53%)
May 22, 2006 7.577 7.599 7.460 7.534 1,004,656 -0.06(-0.79%)
May 19, 2006 7.577 7.626 7.576 7.594 431,846 +0.01(+0.07%)
May 18, 2006 7.593 7.618 7.576 7.589 548,917 +0.02(+0.29%)
May 17, 2006 7.626 7.638 7.542 7.567 1,573,284 +0.03(+0.33%)
May 16, 2006 7.601 7.609 7.502 7.542 1,036,910 +0.06(+0.78%)
May 15, 2006 7.566 7.566 7.428 7.484 672,558 -0.04(-0.53%)
May 12, 2006 7.564 7.564 7.417 7.524 1,119,337 -0.04(-0.53%)
May 11, 2006 7.574 7.584 7.532 7.564 1,176,080 +0.01(+0.07%)
May 10, 2006 7.534 7.576 7.507 7.559 1,002,864 +0.04(+0.56%)
May 09, 2006 7.532 7.536 7.467 7.517 880,417 +0.00(+0.00%)
May 08, 2006 7.532 7.532 7.467 7.517 572,809 +0.05(+0.65%)
May 05, 2006 7.365 7.531 7.355 7.469 2,127,577 +0.15(+1.99%)
May 04, 2006 7.216 7.363 7.216 7.323 1,638,987 +0.11(+1.51%)
May 03, 2006 7.268 7.335 7.174 7.214 1,178,469 -0.16(-2.11%)
May 02, 2006 7.341 7.388 7.315 7.370 834,425 +0.05(+0.62%)
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.