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, 2003 4.280 4.319 4.256 4.308 491,029 -0.02(-0.36%)
Mar 28, 2003 4.291 4.324 4.282 4.324 413,316 +0.04(+0.97%)
Mar 27, 2003 4.239 4.299 4.239 4.282 455,339 +0.03(+0.61%)
Mar 26, 2003 4.273 4.299 4.221 4.256 561,258 -0.02(-0.41%)
Mar 25, 2003 4.272 4.291 4.256 4.273 411,589 +0.00(+0.00%)
Mar 24, 2003 4.293 4.293 4.239 4.273 444,401 -0.02(-0.40%)
Mar 21, 2003 4.317 4.317 4.272 4.291 300,489 -0.02(-0.40%)
Mar 20, 2003 4.306 4.317 4.258 4.308 345,965 +0.00(+0.04%)
Mar 19, 2003 4.315 4.317 4.265 4.306 393,744 +0.01(+0.12%)
Mar 18, 2003 4.329 4.331 4.235 4.301 535,930 -0.03(-0.68%)
Mar 17, 2003 4.299 4.331 4.275 4.331 413,892 +0.04(+0.85%)
Mar 14, 2003 4.282 4.312 4.265 4.294 222,776 +0.02(+0.41%)
Mar 13, 2003 4.282 4.291 4.216 4.277 590,041 +0.07(+1.57%)
Mar 12, 2003 4.289 4.289 4.206 4.211 568,166 -0.08(-1.82%)
Mar 11, 2003 4.336 4.336 4.282 4.289 708,049 -0.04(-0.84%)
Mar 10, 2003 4.331 4.360 4.313 4.326 516,933 -0.00(-0.04%)
Mar 07, 2003 4.322 4.352 4.315 4.327 595,797 +0.01(+0.32%)
Mar 06, 2003 4.282 4.332 4.282 4.313 3,303,078 +0.01(+0.12%)
Mar 05, 2003 4.352 4.352 4.308 4.308 1,336,658 -0.11(-2.40%)
Mar 04, 2003 4.473 4.473 4.405 4.414 355,751 -0.03(-0.70%)
Mar 03, 2003 4.390 4.459 4.386 4.445 539,383 +0.07(+1.51%)
Feb 28, 2003 4.386 4.395 4.369 4.379 421,951 -0.02(-0.36%)
Feb 27, 2003 4.369 4.404 4.369 4.395 440,947 +0.03(+0.68%)
Feb 26, 2003 4.409 4.412 4.352 4.365 517,509 -0.05(-1.22%)
Feb 25, 2003 4.447 4.458 4.386 4.419 514,630 -0.01(-0.20%)
Feb 24, 2003 4.473 4.473 4.378 4.428 663,148 +0.02(+0.35%)
Feb 21, 2003 4.416 4.452 4.395 4.412 360,356 -0.01(-0.31%)
Feb 20, 2003 4.491 4.491 4.395 4.426 556,653 -0.04(-0.86%)
Feb 19, 2003 4.404 4.491 4.369 4.465 465,700 +0.07(+1.62%)
Feb 18, 2003 4.282 4.421 4.282 4.393 598,675 +0.10(+2.22%)
Feb 14, 2003 4.289 4.343 4.273 4.298 314,304 -0.01(-0.20%)
Feb 13, 2003 4.352 4.357 4.279 4.306 350,570 -0.01(-0.20%)
Feb 12, 2003 4.334 4.352 4.291 4.315 380,504 -0.01(-0.16%)
Feb 11, 2003 4.287 4.350 4.265 4.322 691,931 +0.06(+1.34%)
Feb 10, 2003 4.343 4.352 4.256 4.265 652,786 -0.04(-0.93%)
Feb 07, 2003 4.301 4.331 4.266 4.305 359,781 +0.01(+0.32%)
Feb 06, 2003 4.299 4.312 4.204 4.291 632,063 -0.01(-0.20%)
Feb 05, 2003 4.378 4.378 4.275 4.299 719,562 -0.07(-1.51%)
Feb 04, 2003 4.487 4.487 4.355 4.365 730,499 -0.12(-2.67%)
Feb 03, 2003 4.498 4.499 4.465 4.485 457,641 -0.00(-0.04%)
Jan 31, 2003 4.518 4.544 4.412 4.487 609,613 -0.11(-2.31%)
Jan 30, 2003 4.610 4.673 4.593 4.593 687,325 +0.00(+0.00%)
Jan 29, 2003 4.525 4.593 4.517 4.593 733,953 +0.09(+2.09%)
Jan 28, 2003 4.525 4.532 4.482 4.499 801,880 -0.01(-0.19%)
Jan 27, 2003 4.499 4.534 4.451 4.508 1,226,709 +0.09(+2.13%)
Jan 24, 2003 4.430 4.430 4.395 4.414 274,009 -0.00(-0.04%)
Jan 23, 2003 4.381 4.419 4.357 4.416 351,146 +0.05(+1.03%)
Jan 22, 2003 4.397 4.426 4.360 4.371 353,449 -0.03(-0.59%)
Jan 21, 2003 4.414 4.428 4.359 4.397 450,158 -0.01(-0.32%)
Jan 17, 2003 4.390 4.412 4.385 4.411 373,021 +0.02(+0.51%)
Jan 16, 2003 4.343 4.397 4.343 4.388 371,869 +0.03(+0.68%)
Jan 15, 2003 4.386 4.386 4.345 4.359 294,732 -0.01(-0.28%)
Jan 14, 2003 4.359 4.385 4.352 4.371 484,697 +0.03(+0.60%)
Jan 13, 2003 4.378 4.378 4.332 4.345 361,508 -0.02(-0.36%)
Jan 10, 2003 4.331 4.369 4.303 4.360 496,210 +0.05(+1.21%)
Jan 09, 2003 4.322 4.331 4.291 4.308 590,616 -0.01(-0.24%)
Jan 08, 2003 4.312 4.334 4.265 4.319 512,904 +0.02(+0.40%)
Jan 07, 2003 4.369 4.369 4.265 4.301 642,425 -0.06(-1.35%)
Jan 06, 2003 4.291 4.369 4.279 4.360 959,032 +0.09(+2.03%)
Jan 03, 2003 4.296 4.299 4.273 4.273 617,096 -0.01(-0.20%)
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.