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 30, 2006 8.415 8.465 8.403 8.455 1,650,335 +0.03(+0.38%)
Nov 29, 2006 8.411 8.451 8.388 8.423 1,163,537 +0.02(+0.25%)
Nov 28, 2006 8.381 8.420 8.381 8.402 1,201,764 +0.01(+0.07%)
Nov 27, 2006 8.368 8.428 8.368 8.396 1,014,212 -0.01(-0.10%)
Nov 24, 2006 8.411 8.413 8.384 8.405 746,025 +0.03(+0.34%)
Nov 22, 2006 8.388 8.413 8.348 8.376 1,825,344 -0.03(-0.36%)
Nov 21, 2006 8.341 8.416 8.340 8.406 1,603,746 +0.07(+0.88%)
Nov 20, 2006 8.354 8.391 8.281 8.333 2,714,124 +0.13(+1.53%)
Nov 17, 2006 8.088 8.232 8.078 8.207 1,312,862 +0.11(+1.32%)
Nov 16, 2006 8.118 8.120 8.081 8.100 1,030,339 +0.02(+0.25%)
Nov 15, 2006 8.095 8.165 8.038 8.080 1,337,948 +0.05(+0.56%)
Nov 14, 2006 8.050 8.051 8.018 8.035 786,642 +0.01(+0.08%)
Nov 13, 2006 7.993 8.040 7.979 8.028 708,993 +0.07(+0.90%)
Nov 10, 2006 7.961 7.963 7.927 7.956 586,547 +0.00(+0.04%)
Nov 09, 2006 7.949 7.994 7.936 7.952 1,048,856 +0.02(+0.27%)
Nov 08, 2006 7.899 7.956 7.852 7.931 861,304 +0.06(+0.79%)
Nov 07, 2006 7.901 7.909 7.869 7.869 728,704 -0.02(-0.30%)
Nov 06, 2006 7.859 7.911 7.837 7.892 729,301 +0.05(+0.62%)
Nov 03, 2006 7.815 7.860 7.742 7.844 676,141 +0.07(+0.90%)
Nov 02, 2006 7.802 7.812 7.715 7.773 962,845 -0.01(-0.15%)
Nov 01, 2006 7.835 7.844 7.750 7.785 838,009 -0.14(-1.82%)
Oct 31, 2006 7.981 7.983 7.849 7.929 860,707 +0.04(+0.45%)
Oct 30, 2006 7.944 8.001 7.869 7.894 1,045,869 -0.04(-0.51%)
Oct 27, 2006 7.961 8.013 7.911 7.934 743,039 -0.01(-0.17%)
Oct 26, 2006 8.036 8.036 7.919 7.947 802,769 -0.01(-0.06%)
Oct 25, 2006 7.894 8.132 7.894 7.952 1,177,872 +0.09(+1.09%)
Oct 24, 2006 7.886 7.919 7.842 7.867 708,993 +0.01(+0.11%)
Oct 23, 2006 7.872 7.907 7.803 7.859 933,577 -0.05(-0.66%)
Oct 20, 2006 8.001 8.003 7.902 7.911 854,734 -0.08(-1.01%)
Oct 19, 2006 7.961 8.009 7.934 7.991 851,150 +0.05(+0.67%)
Oct 18, 2006 7.896 7.952 7.849 7.937 1,059,010 +0.08(+1.04%)
Oct 17, 2006 7.793 7.865 7.773 7.855 721,536 +0.06(+0.79%)
Oct 16, 2006 7.792 7.807 7.745 7.793 582,366 +0.03(+0.34%)
Oct 13, 2006 7.668 7.800 7.661 7.767 1,429,335 +0.08(+1.09%)
Oct 12, 2006 7.685 7.716 7.659 7.683 537,568 +0.02(+0.31%)
Oct 11, 2006 7.638 7.688 7.636 7.659 695,852 -0.01(-0.15%)
Oct 10, 2006 7.676 7.711 7.638 7.671 646,874 +0.03(+0.44%)
Oct 09, 2006 7.710 7.710 7.618 7.638 591,922 -0.03(-0.39%)
Oct 06, 2006 7.643 7.681 7.623 7.668 519,052 -0.01(-0.11%)
Oct 05, 2006 7.758 7.758 7.659 7.676 626,566 +0.04(+0.57%)
Oct 04, 2006 7.668 7.668 7.567 7.633 796,796 +0.01(+0.09%)
Oct 03, 2006 7.673 7.681 7.588 7.626 1,187,429 -0.09(-1.11%)
Oct 02, 2006 7.720 7.743 7.693 7.711 664,793 -0.02(-0.20%)
Sep 29, 2006 7.673 7.728 7.631 7.726 857,720 +0.08(+1.05%)
Sep 28, 2006 7.659 7.701 7.603 7.646 821,882 +0.03(+0.37%)
Sep 27, 2006 7.591 7.633 7.564 7.618 704,812 +0.07(+0.91%)
Sep 26, 2006 7.524 7.582 7.524 7.549 568,628 +0.03(+0.33%)
Sep 25, 2006 7.584 7.584 7.524 7.524 661,806 -0.03(-0.35%)
Sep 22, 2006 7.536 7.608 7.524 7.551 658,222 +0.01(+0.07%)
Sep 21, 2006 7.467 7.599 7.467 7.546 696,450 +0.04(+0.49%)
Sep 20, 2006 7.659 7.676 7.497 7.509 690,477 -0.08(-0.99%)
Sep 19, 2006 7.601 7.634 7.521 7.584 1,087,083 +0.02(+0.20%)
Sep 18, 2006 7.582 7.603 7.537 7.569 645,082 +0.03(+0.38%)
Sep 15, 2006 7.534 7.571 7.490 7.541 660,014 +0.01(+0.11%)
Sep 14, 2006 7.588 7.641 7.519 7.532 697,047 -0.01(-0.18%)
Sep 13, 2006 7.516 7.606 7.472 7.546 695,255 +0.06(+0.78%)
Sep 12, 2006 7.413 7.495 7.395 7.487 863,096 +0.01(+0.09%)
Sep 11, 2006 7.534 7.536 7.450 7.480 1,254,924 -0.06(-0.73%)
Sep 08, 2006 7.551 7.567 7.509 7.536 504,717 -0.01(-0.11%)
Sep 07, 2006 7.621 7.668 7.510 7.544 1,116,350 -0.08(-1.10%)
Sep 06, 2006 7.743 7.743 7.619 7.628 640,303 -0.12(-1.49%)
Sep 05, 2006 7.711 7.768 7.711 7.743 666,585 +0.01(+0.09%)
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.