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 (%)
Jan 29, 2010 9.261 9.322 8.966 9.041 3,064,475 -0.14(-1.56%)
Jan 28, 2010 9.213 9.250 9.116 9.185 2,260,738 +0.02(+0.26%)
Jan 27, 2010 9.561 9.561 9.069 9.161 3,531,628 -0.21(-2.23%)
Jan 26, 2010 9.230 9.392 9.202 9.371 2,083,024 +0.14(+1.52%)
Jan 25, 2010 9.042 9.257 9.041 9.230 2,005,853 +0.14(+1.58%)
Jan 22, 2010 9.232 9.232 9.041 9.086 2,491,690 -0.09(-0.93%)
Jan 21, 2010 9.376 9.391 9.168 9.171 2,751,222 -0.16(-1.74%)
Jan 20, 2010 9.391 9.391 9.317 9.334 2,522,600 -0.04(-0.41%)
Jan 19, 2010 9.280 9.374 9.250 9.372 2,622,588 +0.19(+2.02%)
Jan 15, 2010 8.924 9.186 9.186 9.186 6,183,233 +0.23(+2.54%)
Jan 14, 2010 8.940 8.999 8.939 8.959 1,484,579 +0.02(+0.22%)
Jan 13, 2010 8.907 8.955 8.756 8.939 3,020,466 +0.05(+0.55%)
Jan 12, 2010 9.039 9.062 8.875 8.890 2,074,196 -0.15(-1.68%)
Jan 11, 2010 9.153 9.153 9.001 9.042 1,593,066 -0.02(-0.17%)
Jan 08, 2010 9.039 9.062 8.925 9.057 1,736,430 +0.03(+0.33%)
Jan 07, 2010 9.166 9.166 9.007 9.027 1,926,908 -0.11(-1.21%)
Jan 06, 2010 9.158 9.201 9.109 9.138 2,236,841 -0.01(-0.05%)
Jan 05, 2010 9.071 9.160 9.037 9.143 2,372,983 +0.10(+1.13%)
Jan 04, 2010 8.932 9.081 8.932 9.041 2,372,923 +0.19(+2.18%)
Dec 31, 2009 8.892 8.848 8.848 8.848 1,859,987 -0.02(-0.19%)
Dec 30, 2009 8.890 8.890 8.815 8.865 890,255 -0.01(-0.15%)
Dec 29, 2009 8.873 8.895 8.798 8.878 1,436,293 +0.01(+0.15%)
Dec 28, 2009 8.870 8.935 8.848 8.865 1,391,233 +0.00(+0.00%)
Dec 24, 2009 8.818 8.901 8.806 8.865 1,197,792 +0.09(+1.03%)
Dec 23, 2009 8.753 8.801 8.706 8.775 2,387,993 +0.07(+0.79%)
Dec 22, 2009 8.746 8.746 8.657 8.706 1,979,686 +0.00(+0.02%)
Dec 21, 2009 8.594 8.734 8.594 8.704 1,897,318 +0.15(+1.78%)
Dec 18, 2009 8.711 8.742 8.552 8.552 4,020,398 -0.16(-1.79%)
Dec 17, 2009 8.609 8.749 8.592 8.708 3,441,227 +0.05(+0.60%)
Dec 16, 2009 8.692 8.704 8.632 8.656 3,535,863 -0.01(-0.12%)
Dec 15, 2009 8.664 8.706 8.622 8.666 2,482,653 -0.01(-0.06%)
Dec 14, 2009 8.687 8.706 8.652 8.671 2,428,531 -0.01(-0.12%)
Dec 11, 2009 8.689 8.706 8.628 8.681 1,828,754 -0.01(-0.08%)
Dec 10, 2009 8.624 8.706 8.550 8.687 1,636,615 +0.12(+1.45%)
Dec 09, 2009 8.567 8.567 8.502 8.564 1,626,802 +0.03(+0.29%)
Dec 08, 2009 8.485 8.538 8.460 8.538 1,441,012 +0.04(+0.47%)
Dec 07, 2009 8.612 8.612 8.446 8.498 1,698,907 +0.06(+0.65%)
Dec 04, 2009 8.478 8.538 8.391 8.443 1,345,731 +0.00(+0.00%)
Dec 03, 2009 8.471 8.513 8.428 8.443 1,338,372 -0.04(-0.41%)
Dec 02, 2009 8.490 8.520 8.396 8.478 1,907,580 -0.04(-0.41%)
Dec 01, 2009 8.579 8.579 8.473 8.513 1,572,364 +0.04(+0.49%)
Nov 30, 2009 8.507 8.562 8.433 8.471 1,085,100 -0.05(-0.53%)
Nov 27, 2009 8.359 8.562 8.346 8.517 812,809 +0.04(+0.45%)
Nov 25, 2009 8.368 8.530 8.364 8.478 1,321,552 +0.09(+1.10%)
Nov 24, 2009 8.386 8.410 8.242 8.386 1,692,845 +0.02(+0.18%)
Nov 23, 2009 8.517 8.517 8.343 8.371 1,846,613 -0.00(-0.02%)
Nov 20, 2009 8.348 8.376 8.274 8.373 1,910,005 +0.01(+0.08%)
Nov 19, 2009 8.369 8.384 8.287 8.366 1,489,596 -0.02(-0.20%)
Nov 18, 2009 8.443 8.451 8.333 8.383 1,321,952 -0.03(-0.32%)
Nov 17, 2009 8.433 8.433 8.349 8.410 1,843,340 -0.00(-0.02%)
Nov 16, 2009 8.433 8.520 8.394 8.411 2,441,087 +0.07(+0.88%)
Nov 13, 2009 8.321 8.374 8.287 8.338 1,785,402 +0.08(+0.91%)
Nov 12, 2009 8.230 8.276 8.153 8.262 1,626,688 -0.00(-0.04%)
Nov 11, 2009 8.331 8.369 8.229 8.266 1,941,381 -0.03(-0.40%)
Nov 10, 2009 8.304 8.328 8.242 8.299 1,821,419 -0.01(-0.08%)
Nov 09, 2009 8.227 8.354 8.205 8.306 2,333,137 +0.11(+1.35%)
Nov 06, 2009 8.120 8.217 8.120 8.195 1,144,226 +0.08(+0.93%)
Nov 05, 2009 8.204 8.261 8.036 8.120 2,073,659 +0.04(+0.54%)
Nov 04, 2009 8.152 8.190 8.070 8.076 2,296,815 +0.03(+0.42%)
Nov 03, 2009 7.952 8.075 7.936 8.043 2,172,989 +0.08(+0.95%)
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.