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, 2004 5.828 6.120 5.820 6.064 1,498,416 +0.22(+3.74%)
Mar 30, 2004 5.760 5.846 5.750 5.846 293,581 +0.07(+1.17%)
Mar 29, 2004 5.760 5.787 5.708 5.778 302,216 +0.02(+0.30%)
Mar 26, 2004 5.785 5.830 5.731 5.760 343,662 -0.02(-0.42%)
Mar 25, 2004 5.809 5.809 5.687 5.785 537,656 -0.04(-0.72%)
Mar 24, 2004 5.804 5.842 5.802 5.826 419,073 +0.02(+0.39%)
Mar 23, 2004 5.788 5.840 5.785 5.804 393,168 +0.02(+0.27%)
Mar 22, 2004 5.778 5.828 5.750 5.788 495,058 -0.03(-0.57%)
Mar 19, 2004 5.854 5.868 5.780 5.821 297,035 -0.02(-0.30%)
Mar 18, 2004 5.760 5.854 5.743 5.839 473,184 +0.05(+0.90%)
Mar 17, 2004 5.733 5.854 5.733 5.787 511,177 +0.05(+0.94%)
Mar 16, 2004 5.715 5.776 5.698 5.733 515,206 +0.02(+0.33%)
Mar 15, 2004 5.698 5.731 5.646 5.714 383,382 +0.02(+0.27%)
Mar 12, 2004 5.627 5.698 5.602 5.698 413,892 +0.11(+2.05%)
Mar 11, 2004 5.590 5.646 5.559 5.583 524,992 -0.03(-0.50%)
Mar 10, 2004 5.646 5.651 5.594 5.611 447,279 -0.01(-0.19%)
Mar 09, 2004 5.616 5.776 5.615 5.621 854,840 -0.02(-0.28%)
Mar 08, 2004 5.571 5.642 5.559 5.637 940,611 +0.03(+0.56%)
Mar 05, 2004 5.585 5.608 5.552 5.606 858,293 +0.02(+0.37%)
Mar 04, 2004 5.599 5.611 5.547 5.585 524,992 -0.01(-0.09%)
Mar 03, 2004 5.568 5.611 5.561 5.590 448,431 +0.04(+0.72%)
Mar 02, 2004 5.576 5.609 5.516 5.550 730,499 -0.00(-0.03%)
Mar 01, 2004 5.550 5.578 5.516 5.552 1,022,354 +0.01(+0.22%)
Feb 27, 2004 5.507 5.559 5.482 5.540 674,661 +0.06(+1.05%)
Feb 26, 2004 5.550 5.555 5.467 5.482 565,863 -0.06(-1.13%)
Feb 25, 2004 5.547 5.601 5.535 5.545 1,355,079 +0.02(+0.28%)
Feb 24, 2004 5.533 5.549 5.472 5.529 703,444 -0.02(-0.38%)
Feb 23, 2004 5.550 5.569 5.524 5.550 975,726 +0.03(+0.47%)
Feb 20, 2004 5.503 5.533 5.484 5.524 637,244 +0.06(+1.18%)
Feb 19, 2004 5.517 5.542 5.448 5.460 539,383 -0.06(-1.16%)
Feb 18, 2004 5.602 5.604 5.524 5.524 580,255 -0.06(-1.00%)
Feb 17, 2004 5.602 5.615 5.550 5.580 499,088 +0.05(+0.88%)
Feb 13, 2004 5.495 5.540 5.489 5.531 325,242 +0.02(+0.35%)
Feb 12, 2004 5.559 5.559 5.500 5.512 584,860 -0.00(-0.06%)
Feb 11, 2004 5.524 5.542 5.495 5.516 516,933 +0.01(+0.16%)
Feb 10, 2004 5.502 5.516 5.479 5.507 385,109 +0.02(+0.32%)
Feb 09, 2004 5.509 5.524 5.474 5.489 625,731 -0.02(-0.35%)
Feb 06, 2004 5.477 5.540 5.470 5.509 880,744 -0.00(-0.06%)
Feb 05, 2004 5.509 5.542 5.474 5.512 627,458 +0.04(+0.70%)
Feb 04, 2004 5.437 5.507 5.427 5.474 492,756 +0.00(+0.03%)
Feb 03, 2004 5.516 5.542 5.455 5.472 432,888 -0.07(-1.25%)
Feb 02, 2004 5.467 5.571 5.467 5.542 546,867 +0.06(+1.05%)
Jan 30, 2004 5.585 5.609 5.416 5.484 1,352,777 -0.27(-4.77%)
Jan 29, 2004 5.793 5.814 5.705 5.759 695,960 +0.01(+0.15%)
Jan 28, 2004 5.797 5.809 5.741 5.750 584,860 -0.02(-0.36%)
Jan 27, 2004 5.811 5.840 5.759 5.771 622,277 -0.05(-0.78%)
Jan 26, 2004 5.870 5.870 5.809 5.816 349,995 -0.03(-0.59%)
Jan 23, 2004 5.820 5.863 5.799 5.851 458,217 +0.04(+0.69%)
Jan 22, 2004 5.767 5.825 5.759 5.811 423,678 +0.02(+0.36%)
Jan 21, 2004 5.769 5.802 5.748 5.790 510,025 +0.02(+0.27%)
Jan 20, 2004 5.771 5.785 5.700 5.774 893,984 -0.02(-0.33%)
Jan 16, 2004 5.767 5.799 5.750 5.793 516,933 +0.02(+0.39%)
Jan 15, 2004 5.793 5.793 5.733 5.771 646,454 -0.01(-0.09%)
Jan 14, 2004 5.804 5.804 5.759 5.776 807,636 -0.03(-0.45%)
Jan 13, 2004 5.793 5.835 5.759 5.802 965,364 +0.03(+0.45%)
Jan 12, 2004 5.733 5.783 5.719 5.776 1,271,610 +0.06(+1.03%)
Jan 09, 2004 5.689 5.722 5.689 5.717 409,287 +0.01(+0.24%)
Jan 08, 2004 5.687 5.714 5.687 5.703 622,277 -0.01(-0.21%)
Jan 07, 2004 5.733 5.733 5.670 5.715 644,152 +0.00(+0.00%)
Jan 06, 2004 5.691 5.733 5.689 5.715 624,580 +0.03(+0.55%)
Jan 05, 2004 5.674 5.687 5.628 5.684 618,247 +0.02(+0.31%)
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.