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 (%)
May 30, 2003 4.875 4.931 4.874 4.889 373,908 +0.03(+0.52%)
May 29, 2003 4.847 4.937 4.822 4.864 947,912 -0.02(-0.31%)
May 28, 2003 5.023 5.023 4.822 4.879 1,310,472 -0.16(-3.19%)
May 27, 2003 5.093 5.185 5.023 5.039 1,741,125 -0.00(-0.07%)
May 23, 2003 4.964 5.071 4.956 5.043 688,685 +0.08(+1.55%)
May 22, 2003 4.889 4.989 4.880 4.966 975,388 +0.10(+1.96%)
May 21, 2003 4.852 4.897 4.812 4.870 1,420,375 +0.03(+0.55%)
May 20, 2003 4.855 4.864 4.797 4.843 645,679 +0.01(+0.10%)
May 19, 2003 4.788 4.859 4.788 4.838 946,718 +0.05(+0.94%)
May 16, 2003 4.746 4.833 4.746 4.793 794,406 +0.09(+1.89%)
May 15, 2003 4.686 4.705 4.654 4.705 789,628 +0.02(+0.39%)
May 14, 2003 4.738 4.738 4.654 4.686 577,587 -0.02(-0.43%)
May 13, 2003 4.688 4.748 4.663 4.706 559,668 +0.02(+0.39%)
May 12, 2003 4.651 4.756 4.651 4.688 619,398 +0.04(+0.86%)
May 09, 2003 4.678 4.686 4.646 4.648 510,092 -0.00(-0.04%)
May 08, 2003 4.576 4.656 4.556 4.649 740,650 +0.09(+1.87%)
May 07, 2003 4.537 4.574 4.468 4.564 655,833 +0.03(+0.59%)
May 06, 2003 4.626 4.634 4.534 4.537 697,644 -0.08(-1.81%)
May 05, 2003 4.571 4.671 4.571 4.621 749,609 +0.05(+1.10%)
May 02, 2003 4.545 4.612 4.545 4.571 529,803 +0.01(+0.29%)
May 01, 2003 4.638 4.643 4.554 4.557 884,599 -0.21(-4.42%)
Apr 30, 2003 4.671 4.783 4.663 4.768 1,202,959 +0.08(+1.68%)
Apr 29, 2003 4.666 4.713 4.624 4.689 1,051,245 +0.07(+1.49%)
Apr 28, 2003 4.571 4.674 4.571 4.621 940,147 +0.06(+1.36%)
Apr 25, 2003 4.537 4.587 4.537 4.559 673,155 +0.02(+0.48%)
Apr 24, 2003 4.520 4.539 4.487 4.537 650,458 +0.04(+0.93%)
Apr 23, 2003 4.499 4.515 4.457 4.495 622,385 +0.03(+0.68%)
Apr 22, 2003 4.494 4.497 4.440 4.465 857,123 -0.02(-0.41%)
Apr 21, 2003 4.470 4.497 4.445 4.484 975,985 +0.05(+1.06%)
Apr 17, 2003 4.520 4.520 4.412 4.437 928,201 +0.06(+1.30%)
Apr 16, 2003 4.360 4.395 4.353 4.380 472,463 +0.04(+0.89%)
Apr 15, 2003 4.355 4.363 4.313 4.341 582,366 +0.03(+0.58%)
Apr 14, 2003 4.303 4.323 4.274 4.316 502,328 +0.03(+0.70%)
Apr 11, 2003 4.269 4.303 4.258 4.286 526,219 +0.03(+0.63%)
Apr 10, 2003 4.236 4.263 4.227 4.259 446,779 +0.02(+0.36%)
Apr 09, 2003 4.236 4.251 4.169 4.244 891,766 +0.02(+0.40%)
Apr 08, 2003 4.234 4.244 4.207 4.227 482,019 -0.01(-0.20%)
Apr 07, 2003 4.241 4.241 4.202 4.236 588,936 +0.01(+0.28%)
Apr 04, 2003 4.186 4.234 4.184 4.224 550,709 +0.04(+0.96%)
Apr 03, 2003 4.165 4.186 4.145 4.184 447,376 +0.04(+0.85%)
Apr 02, 2003 4.130 4.157 4.127 4.149 799,782 +0.02(+0.36%)
Apr 01, 2003 4.152 4.167 4.129 4.134 530,401 -0.02(-0.44%)
Mar 31, 2003 4.125 4.162 4.102 4.152 509,495 -0.02(-0.36%)
Mar 28, 2003 4.135 4.167 4.127 4.167 428,860 +0.04(+0.97%)
Mar 27, 2003 4.085 4.144 4.085 4.127 472,463 +0.03(+0.61%)
Mar 26, 2003 4.119 4.144 4.068 4.102 582,366 -0.02(-0.41%)
Mar 25, 2003 4.117 4.135 4.102 4.119 427,068 +0.00(+0.00%)
Mar 24, 2003 4.137 4.137 4.085 4.119 461,114 -0.02(-0.41%)
Mar 21, 2003 4.160 4.160 4.117 4.135 311,789 -0.02(-0.40%)
Mar 20, 2003 4.150 4.160 4.103 4.152 358,976 +0.00(+0.04%)
Mar 19, 2003 4.159 4.160 4.110 4.150 408,552 +0.01(+0.12%)
Mar 18, 2003 4.172 4.174 4.082 4.145 556,084 -0.03(-0.68%)
Mar 17, 2003 4.144 4.174 4.120 4.174 429,457 +0.04(+0.85%)
Mar 14, 2003 4.127 4.155 4.110 4.139 231,154 +0.02(+0.41%)
Mar 13, 2003 4.127 4.135 4.063 4.122 612,230 +0.06(+1.57%)
Mar 12, 2003 4.134 4.134 4.053 4.058 589,533 -0.08(-1.82%)
Mar 11, 2003 4.179 4.179 4.127 4.134 734,677 -0.04(-0.84%)
Mar 10, 2003 4.174 4.202 4.157 4.169 536,374 -0.00(-0.04%)
Mar 07, 2003 4.165 4.194 4.159 4.170 618,203 +0.01(+0.32%)
Mar 06, 2003 4.127 4.175 4.127 4.157 3,427,298 +0.01(+0.12%)
Mar 05, 2003 4.194 4.194 4.152 4.152 1,386,927 -0.10(-2.40%)
Mar 04, 2003 4.311 4.311 4.246 4.254 369,130 -0.03(-0.70%)
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.