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 (%)
Nov 28, 2003 5.227 5.230 5.190 5.213 140,962 -0.01(-0.22%)
Nov 26, 2003 5.207 5.222 5.190 5.225 563,252 +0.03(+0.52%)
Nov 25, 2003 5.220 5.222 5.175 5.198 450,363 +0.00(+0.06%)
Nov 24, 2003 5.249 5.249 5.185 5.195 928,201 -0.04(-0.70%)
Nov 21, 2003 5.207 5.299 5.192 5.232 1,508,178 +0.04(+0.84%)
Nov 20, 2003 5.190 5.205 5.182 5.188 573,406 +0.01(+0.13%)
Nov 19, 2003 5.140 5.187 5.135 5.182 875,639 +0.04(+0.75%)
Nov 18, 2003 5.180 5.190 5.138 5.143 535,776 -0.00(-0.07%)
Nov 17, 2003 5.143 5.182 5.113 5.147 427,068 -0.04(-0.68%)
Nov 14, 2003 5.123 5.182 5.123 5.182 607,452 +0.06(+1.08%)
Nov 13, 2003 5.170 5.170 5.095 5.126 445,584 -0.01(-0.20%)
Nov 12, 2003 5.081 5.175 5.064 5.136 309,400 +0.03(+0.59%)
Nov 11, 2003 5.148 5.148 5.098 5.106 327,319 -0.04(-0.81%)
Nov 10, 2003 5.200 5.200 5.106 5.148 340,460 -0.04(-0.81%)
Nov 07, 2003 5.071 5.190 5.041 5.190 692,268 +0.13(+2.48%)
Nov 06, 2003 5.044 5.098 5.044 5.064 539,360 +0.02(+0.30%)
Nov 05, 2003 5.041 5.066 5.039 5.049 1,241,783 +0.02(+0.33%)
Nov 04, 2003 5.041 5.041 5.023 5.033 565,492 +0.01(+0.20%)
Nov 03, 2003 5.028 5.053 5.023 5.023 443,231 +0.00(+0.00%)
Oct 31, 2003 5.004 5.031 4.991 5.023 609,841 -0.10(-1.99%)
Oct 30, 2003 5.165 5.165 5.123 5.125 394,814 -0.01(-0.13%)
Oct 29, 2003 5.111 5.131 5.095 5.131 490,979 +0.02(+0.36%)
Oct 28, 2003 5.145 5.147 5.106 5.113 427,665 -0.02(-0.36%)
Oct 27, 2003 5.140 5.148 5.123 5.131 286,105 +0.01(+0.16%)
Oct 24, 2003 5.106 5.148 5.076 5.123 284,314 +0.02(+0.36%)
Oct 23, 2003 5.118 5.140 5.054 5.105 329,111 +0.02(+0.40%)
Oct 22, 2003 5.081 5.138 5.056 5.085 466,490 -0.06(-1.07%)
Oct 21, 2003 5.172 5.172 5.148 5.140 438,417 -0.02(-0.42%)
Oct 20, 2003 5.155 5.163 5.143 5.162 418,706 +0.01(+0.10%)
Oct 17, 2003 5.143 5.157 5.108 5.157 524,428 +0.01(+0.16%)
Oct 16, 2003 5.163 5.178 5.148 5.148 394,216 -0.02(-0.29%)
Oct 15, 2003 5.183 5.183 5.155 5.163 473,657 -0.01(-0.19%)
Oct 14, 2003 5.183 5.187 5.162 5.173 504,717 +0.00(+0.03%)
Oct 13, 2003 5.185 5.197 5.157 5.172 535,179 -0.01(-0.26%)
Oct 10, 2003 5.185 5.185 5.143 5.185 395,411 +0.01(+0.23%)
Oct 09, 2003 5.190 5.190 5.173 5.173 444,390 -0.01(-0.16%)
Oct 08, 2003 5.175 5.188 5.163 5.182 502,925 +0.00(+0.06%)
Oct 07, 2003 5.135 5.188 5.115 5.178 376,298 +0.04(+0.85%)
Oct 06, 2003 5.175 5.175 5.135 5.135 233,543 -0.03(-0.58%)
Oct 03, 2003 5.131 5.182 5.126 5.165 398,995 +0.04(+0.82%)
Oct 02, 2003 5.138 5.145 5.110 5.123 502,328 +0.01(+0.16%)
Oct 01, 2003 5.093 5.115 5.036 5.115 575,198 +0.08(+1.66%)
Sep 30, 2003 5.003 5.064 5.003 5.031 557,279 +0.04(+0.77%)
Sep 29, 2003 5.013 5.001 4.872 4.992 1,429,932 -0.02(-0.40%)
Sep 26, 2003 5.086 5.063 4.997 5.013 502,328 -0.07(-1.45%)
Sep 25, 2003 5.126 5.150 5.066 5.086 543,541 -0.02(-0.33%)
Sep 24, 2003 5.140 5.140 5.093 5.103 669,571 -0.02(-0.39%)
Sep 23, 2003 5.101 5.101 5.101 5.123 455,738 +0.04(+0.76%)
Sep 22, 2003 5.115 5.130 5.081 5.085 391,230 -0.01(-0.26%)
Sep 19, 2003 5.118 5.126 5.068 5.098 482,617 -0.02(-0.36%)
Sep 18, 2003 5.148 5.150 5.090 5.116 975,985 -0.03(-0.62%)
Sep 17, 2003 5.177 5.178 5.148 5.148 948,509 -0.03(-0.65%)
Sep 16, 2003 5.175 5.182 5.175 5.182 818,896 +0.01(+0.10%)
Sep 15, 2003 5.175 5.190 5.175 5.177 670,168 +0.00(+0.03%)
Sep 12, 2003 5.175 5.180 5.175 5.175 520,844 +0.00(+0.00%)
Sep 11, 2003 5.175 5.180 5.175 5.175 1,064,385 -0.00(-0.03%)
Sep 10, 2003 5.175 5.183 5.172 5.177 3,746,853 +0.00(+0.03%)
Sep 09, 2003 5.280 5.280 5.140 5.175 1,247,756 -0.14(-2.65%)
Sep 08, 2003 5.275 5.316 5.260 5.316 262,214 +0.04(+0.76%)
Sep 05, 2003 5.265 5.289 5.249 5.275 179,189 +0.02(+0.38%)
Sep 04, 2003 5.274 5.299 5.234 5.255 324,333 -0.01(-0.16%)
Sep 03, 2003 5.307 5.314 5.232 5.264 538,763 -0.02(-0.35%)
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.