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, 2004 5.617 5.898 5.609 5.845 1,554,767 +0.21(+3.74%)
Mar 30, 2004 5.552 5.634 5.542 5.634 304,622 +0.07(+1.17%)
Mar 29, 2004 5.552 5.577 5.501 5.568 313,581 +0.02(+0.30%)
Mar 26, 2004 5.575 5.619 5.523 5.552 356,587 -0.02(-0.42%)
Mar 25, 2004 5.599 5.599 5.481 5.575 557,876 -0.04(-0.72%)
Mar 24, 2004 5.594 5.630 5.592 5.615 434,833 +0.02(+0.39%)
Mar 23, 2004 5.578 5.629 5.575 5.594 407,954 +0.02(+0.27%)
Mar 22, 2004 5.568 5.617 5.542 5.578 513,676 -0.03(-0.57%)
Mar 19, 2004 5.642 5.655 5.570 5.610 308,206 -0.02(-0.30%)
Mar 18, 2004 5.552 5.642 5.535 5.627 490,979 +0.05(+0.90%)
Mar 17, 2004 5.525 5.642 5.525 5.577 530,401 +0.05(+0.94%)
Mar 16, 2004 5.508 5.567 5.491 5.525 534,582 +0.02(+0.33%)
Mar 15, 2004 5.491 5.523 5.441 5.506 397,800 +0.02(+0.27%)
Mar 12, 2004 5.423 5.491 5.399 5.491 429,457 +0.11(+2.05%)
Mar 11, 2004 5.388 5.441 5.357 5.381 544,736 -0.03(-0.50%)
Mar 10, 2004 5.441 5.446 5.391 5.408 464,100 -0.01(-0.19%)
Mar 09, 2004 5.413 5.567 5.411 5.418 886,988 -0.02(-0.28%)
Mar 08, 2004 5.369 5.438 5.357 5.433 975,985 +0.03(+0.56%)
Mar 05, 2004 5.383 5.404 5.351 5.403 890,572 +0.02(+0.37%)
Mar 04, 2004 5.396 5.408 5.346 5.383 544,736 -0.01(-0.09%)
Mar 03, 2004 5.366 5.408 5.359 5.388 465,295 +0.04(+0.72%)
Mar 02, 2004 5.374 5.406 5.316 5.349 757,971 -0.00(-0.03%)
Mar 01, 2004 5.349 5.376 5.316 5.351 1,060,802 +0.01(+0.22%)
Feb 27, 2004 5.307 5.357 5.284 5.339 700,033 +0.06(+1.05%)
Feb 26, 2004 5.349 5.354 5.269 5.284 587,144 -0.06(-1.13%)
Feb 25, 2004 5.346 5.398 5.334 5.344 1,406,040 +0.02(+0.28%)
Feb 24, 2004 5.332 5.347 5.274 5.329 729,898 -0.02(-0.38%)
Feb 23, 2004 5.349 5.367 5.324 5.349 1,012,420 +0.03(+0.47%)
Feb 20, 2004 5.304 5.332 5.285 5.324 661,209 +0.06(+1.18%)
Feb 19, 2004 5.317 5.341 5.250 5.262 559,668 -0.06(-1.16%)
Feb 18, 2004 5.399 5.401 5.324 5.324 602,076 -0.05(-1.00%)
Feb 17, 2004 5.399 5.411 5.349 5.378 517,857 +0.05(+0.88%)
Feb 13, 2004 5.296 5.339 5.290 5.331 337,473 +0.02(+0.35%)
Feb 12, 2004 5.357 5.357 5.301 5.312 606,855 -0.00(-0.06%)
Feb 11, 2004 5.324 5.341 5.296 5.316 536,374 +0.01(+0.16%)
Feb 10, 2004 5.302 5.316 5.280 5.307 399,592 +0.02(+0.32%)
Feb 09, 2004 5.309 5.324 5.275 5.290 649,263 -0.02(-0.35%)
Feb 06, 2004 5.279 5.339 5.272 5.309 913,866 -0.00(-0.06%)
Feb 05, 2004 5.309 5.341 5.275 5.312 651,055 +0.04(+0.70%)
Feb 04, 2004 5.240 5.307 5.230 5.275 511,287 +0.00(+0.03%)
Feb 03, 2004 5.316 5.341 5.257 5.274 449,168 -0.07(-1.25%)
Feb 02, 2004 5.269 5.369 5.269 5.341 567,433 +0.06(+1.05%)
Jan 30, 2004 5.383 5.406 5.220 5.285 1,403,651 -0.26(-4.77%)
Jan 29, 2004 5.583 5.604 5.498 5.550 722,133 +0.01(+0.15%)
Jan 28, 2004 5.587 5.599 5.533 5.542 606,855 -0.02(-0.36%)
Jan 27, 2004 5.600 5.629 5.550 5.562 645,679 -0.04(-0.78%)
Jan 26, 2004 5.657 5.657 5.599 5.605 363,157 -0.03(-0.59%)
Jan 23, 2004 5.609 5.650 5.588 5.639 475,449 +0.04(+0.69%)
Jan 22, 2004 5.558 5.614 5.550 5.600 439,611 +0.02(+0.36%)
Jan 21, 2004 5.560 5.592 5.540 5.580 529,206 +0.02(+0.27%)
Jan 20, 2004 5.562 5.575 5.493 5.565 927,604 -0.02(-0.33%)
Jan 16, 2004 5.558 5.588 5.542 5.583 536,374 +0.02(+0.39%)
Jan 15, 2004 5.583 5.583 5.525 5.562 670,766 -0.01(-0.09%)
Jan 14, 2004 5.594 5.594 5.550 5.567 838,009 -0.03(-0.45%)
Jan 13, 2004 5.583 5.624 5.550 5.592 1,001,669 +0.03(+0.45%)
Jan 12, 2004 5.525 5.573 5.511 5.567 1,319,432 +0.06(+1.03%)
Jan 09, 2004 5.483 5.515 5.483 5.510 424,679 +0.01(+0.24%)
Jan 08, 2004 5.481 5.506 5.481 5.496 645,679 -0.01(-0.21%)
Jan 07, 2004 5.525 5.525 5.465 5.508 668,376 +0.00(+0.00%)
Jan 06, 2004 5.485 5.525 5.483 5.508 648,068 +0.03(+0.55%)
Jan 05, 2004 5.468 5.481 5.424 5.478 641,498 +0.02(+0.31%)
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.