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, 2008 8.232 8.288 8.196 8.258 1,571,080 -0.02(-0.27%)
Mar 28, 2008 8.323 8.403 8.264 8.281 1,338,714 -0.06(-0.67%)
Mar 27, 2008 8.401 8.448 8.321 8.337 1,718,153 -0.00(-0.04%)
Mar 26, 2008 8.109 8.389 8.107 8.340 2,727,118 +0.25(+3.14%)
Mar 25, 2008 7.663 8.087 7.663 8.087 4,926,065 +0.38(+4.98%)
Mar 24, 2008 7.631 7.909 7.631 7.703 28,027,560 +0.04(+0.48%)
Mar 21, 2008 7.755 7.796 7.640 7.666 1,443,775 +0.00(+0.00%)
Mar 20, 2008 7.755 7.796 7.640 7.666 1,443,775 -0.09(-1.16%)
Mar 19, 2008 7.993 8.085 7.722 7.756 7,040,485 -0.24(-2.96%)
Mar 18, 2008 7.989 8.021 7.690 7.993 2,400,920 +0.31(+3.98%)
Mar 17, 2008 7.774 7.890 7.638 7.687 1,702,588 -0.14(-1.78%)
Mar 14, 2008 8.021 8.078 7.713 7.826 4,479,166 -0.22(-2.72%)
Mar 13, 2008 7.968 8.083 7.968 8.045 2,601,649 +0.01(+0.09%)
Mar 12, 2008 7.972 8.081 7.946 8.038 1,491,508 +0.06(+0.70%)
Mar 11, 2008 8.041 8.041 7.932 7.982 1,665,930 -0.00(-0.02%)
Mar 10, 2008 7.991 8.133 7.961 7.984 1,419,063 -0.11(-1.35%)
Mar 07, 2008 8.071 8.128 8.051 8.093 1,804,667 -0.03(-0.34%)
Mar 06, 2008 8.116 8.192 8.060 8.121 1,357,957 -0.03(-0.38%)
Mar 05, 2008 8.163 8.219 8.104 8.153 2,648,564 +0.02(+0.30%)
Mar 04, 2008 8.165 8.262 8.071 8.128 1,345,126 -0.04(-0.53%)
Mar 03, 2008 8.316 8.316 8.172 8.172 1,265,854 -0.12(-1.49%)
Feb 29, 2008 8.465 8.465 8.265 8.295 1,341,275 -0.09(-1.10%)
Feb 28, 2008 8.225 8.418 8.225 8.387 1,641,638 +0.14(+1.64%)
Feb 27, 2008 8.335 8.340 8.222 8.252 1,031,708 -0.08(-1.00%)
Feb 26, 2008 8.258 8.378 8.238 8.335 2,671,015 +0.09(+1.03%)
Feb 25, 2008 8.243 8.291 8.126 8.250 4,362,608 +0.07(+0.85%)
Feb 22, 2008 8.175 8.206 8.095 8.180 1,737,840 +0.01(+0.06%)
Feb 21, 2008 8.272 8.295 8.121 8.175 2,180,124 -0.03(-0.38%)
Feb 20, 2008 8.165 8.229 8.019 8.206 4,392,484 +0.03(+0.38%)
Feb 19, 2008 8.314 8.559 8.154 8.175 3,156,742 -0.13(-1.61%)
Feb 18, 2008 8.599 8.599 8.309 8.309 0 +0.00(+0.00%)
Feb 15, 2008 8.599 8.599 8.309 8.309 3,871,498 -0.21(-2.45%)
Feb 14, 2008 8.919 8.927 8.472 8.517 1,799,205 -0.22(-2.51%)
Feb 13, 2008 8.887 8.945 8.726 8.736 1,122,286 -0.06(-0.73%)
Feb 12, 2008 8.861 8.912 8.729 8.800 1,367,594 -0.06(-0.65%)
Feb 11, 2008 8.875 8.894 8.814 8.858 1,797,040 +0.07(+0.79%)
Feb 08, 2008 8.662 8.814 8.639 8.788 853,867 +0.14(+1.61%)
Feb 07, 2008 8.566 8.703 8.521 8.649 998,148 +0.01(+0.16%)
Feb 06, 2008 8.821 8.847 8.597 8.635 1,090,280 -0.18(-2.07%)
Feb 05, 2008 8.837 8.887 8.745 8.818 1,193,350 -0.04(-0.41%)
Feb 04, 2008 8.684 8.854 8.649 8.854 1,260,558 +0.20(+2.37%)
Feb 01, 2008 8.715 8.715 8.575 8.649 1,817,838 -0.00(-0.04%)
Jan 31, 2008 8.658 8.693 8.519 8.653 1,466,237 -0.12(-1.37%)
Jan 30, 2008 8.632 8.773 8.576 8.773 1,570,890 +0.16(+1.81%)
Jan 29, 2008 8.505 8.686 8.490 8.616 1,210,303 +0.13(+1.49%)
Jan 28, 2008 8.552 8.575 8.453 8.490 1,011,077 +0.01(+0.06%)
Jan 25, 2008 8.503 8.564 8.434 8.484 1,433,943 +0.02(+0.21%)
Jan 24, 2008 8.378 8.500 8.356 8.467 1,608,296 +0.07(+0.89%)
Jan 23, 2008 8.295 8.410 8.225 8.392 2,276,620 -0.04(-0.43%)
Jan 22, 2008 8.382 8.470 8.192 8.429 2,445,113 -0.13(-1.46%)
Jan 21, 2008 8.630 8.740 8.495 8.554 0 +0.00(+0.00%)
Jan 18, 2008 8.630 8.740 8.495 8.554 1,507,051 -0.06(-0.73%)
Jan 17, 2008 8.710 8.730 8.566 8.616 1,213,515 -0.02(-0.20%)
Jan 16, 2008 8.672 8.675 8.503 8.634 1,558,266 -0.05(-0.54%)
Jan 15, 2008 8.688 8.719 8.630 8.681 1,357,272 -0.05(-0.58%)
Jan 14, 2008 8.773 8.790 8.712 8.731 1,052,863 -0.02(-0.28%)
Jan 11, 2008 8.731 8.788 8.695 8.755 864,637 -0.01(-0.12%)
Jan 10, 2008 8.825 8.849 8.710 8.766 872,109 -0.01(-0.12%)
Jan 09, 2008 8.896 8.896 8.691 8.776 903,971 -0.08(-0.94%)
Jan 08, 2008 8.860 9.005 8.844 8.860 1,140,937 +0.04(+0.43%)
Jan 07, 2008 8.754 8.847 8.715 8.821 1,162,985 +0.02(+0.22%)
Jan 04, 2008 9.016 9.016 8.745 8.802 1,531,631 -0.20(-2.20%)
Jan 03, 2008 8.901 9.033 8.901 9.000 759,552 +0.05(+0.56%)
Jan 02, 2008 9.059 9.110 8.948 8.950 710,351 -0.08(-0.92%)
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.