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 (%)
Sep 30, 2004 5.910 6.024 5.886 6.024 731,690 +0.13(+2.16%)
Sep 29, 2004 5.918 5.952 5.880 5.897 669,571 -0.05(-0.79%)
Sep 28, 2004 5.915 5.984 5.893 5.943 1,404,248 +0.03(+0.48%)
Sep 27, 2004 5.860 5.940 5.823 5.915 915,061 +0.06(+1.03%)
Sep 24, 2004 5.876 5.898 5.764 5.855 1,100,223 -0.01(-0.23%)
Sep 23, 2004 5.734 5.868 5.701 5.868 2,148,482 +0.26(+4.66%)
Sep 22, 2004 5.602 5.640 5.580 5.607 717,355 -0.03(-0.51%)
Sep 21, 2004 5.619 5.657 5.612 5.635 1,003,461 +0.02(+0.33%)
Sep 20, 2004 5.599 5.634 5.585 5.617 889,974 +0.00(+0.03%)
Sep 17, 2004 5.592 5.640 5.577 5.615 836,815 +0.03(+0.60%)
Sep 16, 2004 5.533 5.592 5.527 5.582 566,836 +0.02(+0.36%)
Sep 15, 2004 5.550 5.588 5.550 5.562 420,498 -0.01(-0.24%)
Sep 14, 2004 5.580 5.604 5.535 5.575 571,614 -0.03(-0.45%)
Sep 13, 2004 5.582 5.634 5.553 5.600 663,598 -0.02(-0.42%)
Sep 10, 2004 5.560 5.654 5.560 5.624 759,166 +0.05(+0.87%)
Sep 09, 2004 5.599 5.600 5.542 5.575 561,460 -0.02(-0.36%)
Sep 08, 2004 5.567 5.599 5.533 5.595 733,482 +0.02(+0.36%)
Sep 07, 2004 5.575 5.605 5.568 5.575 693,463 -0.01(-0.18%)
Sep 03, 2004 5.552 5.607 5.548 5.585 576,990 +0.02(+0.30%)
Sep 02, 2004 5.528 5.578 5.528 5.568 520,246 +0.00(+0.06%)
Sep 01, 2004 5.580 5.582 5.525 5.565 533,387 -0.01(-0.21%)
Aug 31, 2004 5.570 5.605 5.567 5.577 857,123 +0.03(+0.45%)
Aug 30, 2004 5.543 5.572 5.523 5.552 754,985 +0.03(+0.48%)
Aug 27, 2004 5.540 5.558 5.485 5.525 318,360 -0.00(-0.03%)
Aug 26, 2004 5.538 5.550 5.458 5.527 849,955 +0.01(+0.18%)
Aug 25, 2004 5.495 5.542 5.485 5.517 542,347 -0.02(-0.36%)
Aug 24, 2004 5.517 5.553 5.450 5.537 859,512 +0.05(+0.82%)
Aug 23, 2004 5.466 5.506 5.461 5.491 551,903 +0.00(+0.00%)
Aug 20, 2004 5.537 5.557 5.491 5.491 427,665 -0.00(-0.06%)
Aug 19, 2004 5.540 5.557 5.490 5.495 401,384 -0.03(-0.55%)
Aug 18, 2004 5.530 5.550 5.520 5.525 480,825 -0.00(-0.06%)
Aug 17, 2004 5.547 5.553 5.511 5.528 459,322 -0.02(-0.33%)
Aug 16, 2004 5.466 5.557 5.408 5.547 924,020 +0.18(+3.40%)
Aug 13, 2004 5.359 5.429 5.332 5.364 536,971 +0.01(+0.12%)
Aug 12, 2004 5.458 5.466 5.357 5.357 803,963 -0.04(-0.68%)
Aug 11, 2004 5.421 5.424 5.341 5.394 637,317 -0.01(-0.22%)
Aug 10, 2004 5.475 5.501 5.404 5.406 627,760 -0.06(-1.13%)
Aug 09, 2004 5.416 5.481 5.374 5.468 756,179 +0.11(+2.06%)
Aug 06, 2004 5.431 5.455 5.296 5.357 835,620 -0.06(-1.05%)
Aug 05, 2004 5.418 5.486 5.384 5.414 753,193 -0.00(-0.03%)
Aug 04, 2004 5.485 5.490 5.416 5.416 582,963 -0.07(-1.22%)
Aug 03, 2004 5.413 5.483 5.394 5.483 524,428 +0.09(+1.68%)
Aug 02, 2004 5.466 5.475 5.357 5.393 970,610 -0.09(-1.68%)
Jul 30, 2004 5.522 5.522 5.466 5.485 587,741 -0.11(-1.97%)
Jul 29, 2004 5.567 5.602 5.567 5.595 1,475,327 +0.03(+0.45%)
Jul 28, 2004 5.587 5.587 5.567 5.570 1,075,137 -0.02(-0.30%)
Jul 27, 2004 5.600 5.609 5.567 5.587 1,977,655 +0.02(+0.30%)
Jul 26, 2004 5.567 5.578 5.567 5.570 1,576,867 +0.00(+0.03%)
Jul 23, 2004 5.567 5.592 5.567 5.568 9,420,591 +0.00(+0.03%)
Jul 22, 2004 5.709 5.711 5.525 5.567 3,129,843 -0.20(-3.54%)
Jul 21, 2004 5.850 5.935 5.769 5.771 1,082,902 -0.10(-1.65%)
Jul 20, 2004 5.943 5.952 5.843 5.868 459,919 -0.06(-0.99%)
Jul 19, 2004 5.918 5.935 5.846 5.927 470,671 -0.01(-0.08%)
Jul 16, 2004 5.865 6.019 5.858 5.932 693,463 +0.09(+1.58%)
Jul 15, 2004 5.748 5.893 5.748 5.840 382,868 +0.05(+0.87%)
Jul 14, 2004 5.657 5.806 5.649 5.789 439,014 +0.09(+1.59%)
Jul 13, 2004 5.731 5.813 5.699 5.699 554,292 -0.05(-0.90%)
Jul 12, 2004 5.711 5.858 5.709 5.751 836,815 +0.08(+1.45%)
Jul 09, 2004 5.826 5.835 5.662 5.669 567,433 -0.13(-2.28%)
Jul 08, 2004 5.726 5.843 5.726 5.801 1,081,707 +0.09(+1.52%)
Jul 07, 2004 5.610 5.714 5.609 5.714 625,968 +0.11(+1.88%)
Jul 06, 2004 5.694 5.721 5.609 5.609 628,955 -0.09(-1.50%)
Jul 02, 2004 5.692 5.717 5.627 5.694 597,298 +0.02(+0.38%)
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.