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 (%)
Dec 31, 2004 6.282 6.360 6.267 6.318 262,811 +0.07(+1.10%)
Dec 30, 2004 6.278 6.323 6.183 6.250 668,974 -0.04(-0.56%)
Dec 29, 2004 6.179 6.308 6.171 6.285 959,858 +0.08(+1.30%)
Dec 28, 2004 6.151 6.205 6.114 6.205 390,035 +0.07(+1.06%)
Dec 27, 2004 6.178 6.178 6.119 6.139 364,352 -0.01(-0.19%)
Dec 23, 2004 6.149 6.179 6.119 6.151 387,646 +0.04(+0.66%)
Dec 22, 2004 6.077 6.133 6.077 6.111 544,736 +0.01(+0.11%)
Dec 21, 2004 6.027 6.114 6.005 6.104 942,536 +0.08(+1.28%)
Dec 20, 2004 6.025 6.056 5.995 6.027 814,117 +0.01(+0.08%)
Dec 17, 2004 6.004 6.027 5.989 6.022 466,490 -0.00(-0.06%)
Dec 16, 2004 6.094 6.149 6.024 6.025 1,205,945 -0.05(-0.85%)
Dec 15, 2004 6.032 6.128 6.027 6.077 581,768 +0.01(+0.14%)
Dec 14, 2004 6.052 6.109 6.002 6.069 440,806 +0.03(+0.55%)
Dec 13, 2004 6.000 6.072 6.000 6.036 511,287 +0.00(+0.03%)
Dec 10, 2004 5.972 6.051 5.958 6.034 535,179 +0.05(+0.81%)
Dec 09, 2004 5.982 5.989 5.953 5.985 598,493 +0.03(+0.42%)
Dec 08, 2004 5.927 5.969 5.918 5.960 671,960 +0.01(+0.14%)
Dec 07, 2004 5.969 6.002 5.930 5.952 680,322 +0.02(+0.28%)
Dec 06, 2004 5.969 5.982 5.885 5.935 957,469 -0.04(-0.59%)
Dec 03, 2004 5.969 6.044 5.923 5.970 795,004 -0.02(-0.39%)
Dec 02, 2004 6.161 6.161 5.870 5.994 1,673,630 -0.18(-2.85%)
Dec 01, 2004 6.144 6.231 6.141 6.169 560,265 -0.01(-0.22%)
Nov 30, 2004 6.246 6.265 6.161 6.183 677,933 -0.08(-1.31%)
Nov 29, 2004 6.236 6.328 6.169 6.265 558,474 +0.01(+0.16%)
Nov 26, 2004 6.278 6.320 6.248 6.255 222,195 -0.07(-1.03%)
Nov 24, 2004 6.195 6.320 6.195 6.320 846,969 +0.14(+2.25%)
Nov 23, 2004 6.102 6.183 6.079 6.181 560,265 +0.09(+1.48%)
Nov 22, 2004 6.071 6.119 6.062 6.091 449,765 -0.01(-0.16%)
Nov 19, 2004 6.094 6.121 6.044 6.101 391,827 +0.03(+0.47%)
Nov 18, 2004 6.072 6.136 6.042 6.072 731,690 -0.03(-0.47%)
Nov 17, 2004 6.146 6.173 6.052 6.101 661,806 +0.07(+1.19%)
Nov 16, 2004 6.052 6.119 6.029 6.029 464,698 -0.07(-1.07%)
Nov 15, 2004 6.126 6.128 6.046 6.094 604,466 +0.01(+0.17%)
Nov 12, 2004 6.134 6.134 6.029 6.084 656,431 -0.04(-0.57%)
Nov 11, 2004 6.036 6.128 6.032 6.119 516,663 +0.05(+0.88%)
Nov 10, 2004 6.024 6.101 5.990 6.066 450,960 +0.07(+1.09%)
Nov 09, 2004 6.107 6.123 5.994 6.000 854,734 -0.03(-0.53%)
Nov 08, 2004 5.902 6.036 5.897 6.032 663,598 +0.07(+1.24%)
Nov 05, 2004 6.010 6.052 5.957 5.958 819,493 -0.08(-1.30%)
Nov 04, 2004 6.077 6.111 6.012 6.037 1,017,199 -0.07(-1.07%)
Nov 03, 2004 6.124 6.159 6.027 6.102 823,674 +0.07(+1.11%)
Nov 02, 2004 6.074 6.094 6.029 6.036 690,477 +0.05(+0.75%)
Nov 01, 2004 5.905 6.044 5.876 5.990 995,099 +0.06(+1.07%)
Oct 29, 2004 5.918 5.960 5.861 5.927 751,401 -0.14(-2.26%)
Oct 28, 2004 6.072 6.109 6.002 6.064 461,711 +0.04(+0.58%)
Oct 27, 2004 6.077 6.159 6.029 6.029 507,703 -0.04(-0.72%)
Oct 26, 2004 6.086 6.163 6.029 6.072 537,568 +0.02(+0.25%)
Oct 25, 2004 6.144 6.144 5.990 6.057 641,498 +0.01(+0.22%)
Oct 22, 2004 6.007 6.089 5.969 6.044 546,528 +0.05(+0.87%)
Oct 21, 2004 5.843 5.994 5.826 5.992 767,528 +0.09(+1.59%)
Oct 20, 2004 5.856 5.918 5.825 5.898 661,209 +0.07(+1.24%)
Oct 19, 2004 5.840 5.942 5.778 5.826 1,006,447 -0.00(-0.03%)
Oct 18, 2004 6.012 6.056 5.823 5.828 1,003,461 -0.19(-3.14%)
Oct 15, 2004 6.092 6.092 5.984 6.017 474,852 -0.04(-0.61%)
Oct 14, 2004 6.029 6.086 6.005 6.054 637,317 +0.05(+0.84%)
Oct 13, 2004 6.084 6.094 5.977 6.004 1,091,861 -0.10(-1.59%)
Oct 12, 2004 6.069 6.109 6.052 6.101 514,273 +0.01(+0.08%)
Oct 11, 2004 6.114 6.143 6.044 6.096 565,044 -0.09(-1.38%)
Oct 08, 2004 6.128 6.186 6.128 6.181 436,625 +0.06(+0.90%)
Oct 07, 2004 6.094 6.153 6.061 6.126 585,352 -0.04(-0.62%)
Oct 06, 2004 6.086 6.193 6.062 6.164 729,898 +0.08(+1.32%)
Oct 05, 2004 6.052 6.086 6.044 6.084 648,666 +0.03(+0.53%)
Oct 04, 2004 6.094 6.102 6.027 6.052 555,487 -0.06(-0.96%)
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.