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, 2010 9.588 9.717 9.578 9.690 1,371,324 +0.05(+0.49%)
Mar 30, 2010 9.588 9.673 9.537 9.642 1,241,312 +0.11(+1.11%)
Mar 29, 2010 9.441 9.612 9.441 9.537 1,648,247 +0.08(+0.81%)
Mar 26, 2010 9.431 9.538 9.419 9.460 2,004,490 +0.01(+0.07%)
Mar 25, 2010 9.510 9.537 9.447 9.453 1,829,733 -0.02(-0.22%)
Mar 24, 2010 9.460 9.492 9.389 9.474 947,441 -0.00(-0.04%)
Mar 23, 2010 9.416 9.503 9.380 9.477 1,152,950 +0.03(+0.34%)
Mar 22, 2010 9.341 9.484 9.262 9.445 1,483,784 +0.07(+0.74%)
Mar 19, 2010 9.579 9.600 9.341 9.375 3,315,796 -0.22(-2.27%)
Mar 18, 2010 9.612 9.630 9.537 9.593 979,726 -0.02(-0.18%)
Mar 17, 2010 9.659 9.659 9.540 9.610 1,261,611 +0.02(+0.21%)
Mar 16, 2010 9.685 9.685 9.542 9.590 1,598,406 -0.06(-0.67%)
Mar 15, 2010 9.608 9.661 9.603 9.654 1,318,252 -0.03(-0.32%)
Mar 12, 2010 9.642 9.705 9.567 9.685 1,834,167 +0.08(+0.80%)
Mar 11, 2010 9.571 9.634 9.496 9.608 1,852,041 +0.02(+0.23%)
Mar 10, 2010 9.574 9.619 9.503 9.586 2,241,290 +0.04(+0.41%)
Mar 09, 2010 9.528 9.590 9.475 9.547 1,596,098 +0.02(+0.25%)
Mar 08, 2010 9.525 9.630 9.468 9.523 1,592,898 -0.01(-0.13%)
Mar 05, 2010 9.537 9.607 9.518 9.535 1,339,010 +0.03(+0.32%)
Mar 04, 2010 9.464 9.506 9.366 9.504 1,339,450 +0.07(+0.74%)
Mar 03, 2010 9.574 9.685 9.402 9.435 2,996,242 -0.18(-1.89%)
Mar 02, 2010 9.559 9.642 9.540 9.617 1,644,178 -0.01(-0.05%)
Mar 01, 2010 9.484 9.630 9.484 9.622 2,057,226 +0.19(+1.97%)
Feb 26, 2010 9.399 9.450 9.305 9.436 856,895 +0.09(+0.95%)
Feb 25, 2010 9.210 9.348 9.208 9.348 1,214,641 +0.04(+0.41%)
Feb 24, 2010 9.288 9.366 9.280 9.310 1,183,055 -0.00(-0.04%)
Feb 23, 2010 9.336 9.404 9.232 9.314 1,571,612 -0.04(-0.38%)
Feb 22, 2010 9.358 9.366 9.281 9.349 1,136,990 +0.02(+0.26%)
Feb 19, 2010 9.332 9.356 9.298 9.326 1,601,553 -0.02(-0.20%)
Feb 18, 2010 9.305 9.392 9.298 9.344 1,487,848 -0.01(-0.05%)
Feb 17, 2010 9.314 9.349 9.283 9.349 2,425,830 +0.09(+1.01%)
Feb 16, 2010 9.212 9.298 9.189 9.256 2,135,242 +0.14(+1.59%)
Feb 12, 2010 8.893 9.111 9.111 9.111 5,031,132 +0.14(+1.61%)
Feb 11, 2010 8.769 8.988 8.660 8.966 2,089,969 +0.14(+1.54%)
Feb 10, 2010 9.068 9.068 8.830 8.830 1,601,207 -0.11(-1.26%)
Feb 09, 2010 8.891 8.999 8.825 8.942 1,897,349 +0.11(+1.25%)
Feb 08, 2010 8.835 8.959 8.804 8.832 1,676,950 +0.03(+0.37%)
Feb 05, 2010 8.907 8.907 8.484 8.799 5,477,692 -0.10(-1.11%)
Feb 04, 2010 9.048 9.048 8.804 8.898 2,715,178 -0.16(-1.77%)
Feb 03, 2010 9.114 9.119 9.028 9.058 1,676,732 -0.08(-0.88%)
Feb 02, 2010 9.128 9.159 9.043 9.138 1,715,493 +0.01(+0.09%)
Feb 01, 2010 9.133 9.179 8.975 9.130 2,140,891 +0.09(+0.98%)
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%)
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.