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 (%)
Jan 31, 2008 8.344 8.378 8.210 8.339 1,521,378 -0.12(-1.37%)
Jan 30, 2008 8.319 8.455 8.266 8.455 1,629,967 +0.15(+1.81%)
Jan 29, 2008 8.197 8.371 8.182 8.304 1,255,820 +0.12(+1.49%)
Jan 28, 2008 8.242 8.264 8.147 8.182 1,049,101 +0.01(+0.06%)
Jan 25, 2008 8.195 8.254 8.128 8.177 1,487,870 +0.02(+0.21%)
Jan 24, 2008 8.075 8.192 8.053 8.160 1,668,780 +0.07(+0.89%)
Jan 23, 2008 7.994 8.105 7.927 8.088 2,362,237 -0.04(-0.43%)
Jan 22, 2008 8.078 8.163 7.896 8.123 2,537,067 -0.12(-1.46%)
Jan 21, 2008 8.317 8.423 8.187 8.244 0 +0.00(+0.00%)
Jan 18, 2008 8.317 8.423 8.187 8.244 1,563,727 -0.06(-0.73%)
Jan 17, 2008 8.394 8.414 8.255 8.304 1,259,152 -0.02(-0.20%)
Jan 16, 2008 8.358 8.361 8.195 8.321 1,616,869 -0.05(-0.54%)
Jan 15, 2008 8.373 8.403 8.317 8.366 1,408,316 -0.05(-0.58%)
Jan 14, 2008 8.455 8.471 8.396 8.415 1,092,458 -0.02(-0.28%)
Jan 11, 2008 8.415 8.470 8.379 8.438 897,154 -0.01(-0.12%)
Jan 10, 2008 8.505 8.528 8.394 8.448 904,907 -0.01(-0.12%)
Jan 09, 2008 8.574 8.574 8.376 8.458 937,967 -0.08(-0.94%)
Jan 08, 2008 8.538 8.679 8.523 8.538 1,183,845 +0.04(+0.43%)
Jan 07, 2008 8.436 8.527 8.399 8.502 1,206,722 +0.02(+0.22%)
Jan 04, 2008 8.689 8.689 8.428 8.483 1,589,232 -0.19(-2.20%)
Jan 03, 2008 8.579 8.706 8.579 8.674 788,117 +0.05(+0.56%)
Jan 02, 2008 8.731 8.780 8.624 8.626 737,066 -0.08(-0.92%)
Jan 01, 2008 8.681 8.706 8.572 8.706 0 +0.00(+0.00%)
Dec 31, 2007 8.681 8.706 8.572 8.706 12,180,373 +0.00(+0.00%)
Dec 28, 2007 8.713 8.847 8.599 8.706 1,472,251 -0.01(-0.13%)
Dec 27, 2007 8.731 8.748 8.564 8.718 1,531,473 -0.05(-0.59%)
Dec 26, 2007 8.605 8.780 8.522 8.769 1,127,102 +0.15(+1.79%)
Dec 24, 2007 8.379 8.617 8.356 8.615 900,726 +0.21(+2.51%)
Dec 21, 2007 8.215 8.435 8.170 8.405 1,831,615 +0.17(+2.12%)
Dec 20, 2007 8.294 8.316 8.170 8.230 1,549,989 -0.07(-0.87%)
Dec 19, 2007 8.307 8.356 8.235 8.302 1,300,916 -0.02(-0.22%)
Dec 18, 2007 8.445 8.445 8.266 8.321 1,392,900 -0.04(-0.48%)
Dec 17, 2007 8.445 8.445 8.316 8.361 4,652,357 -0.04(-0.46%)
Dec 14, 2007 8.388 8.415 8.329 8.399 879,820 -0.01(-0.16%)
Dec 13, 2007 8.373 8.458 8.351 8.413 1,456,219 -0.03(-0.36%)
Dec 12, 2007 8.530 8.627 8.426 8.443 2,402,453 -0.08(-0.96%)
Dec 11, 2007 8.589 8.656 8.513 8.525 1,199,972 -0.09(-1.03%)
Dec 10, 2007 8.734 8.781 8.567 8.614 709,889 -0.02(-0.19%)
Dec 07, 2007 8.520 8.691 8.520 8.631 880,471 +0.04(+0.49%)
Dec 06, 2007 8.612 8.652 8.555 8.589 616,412 -0.06(-0.66%)
Dec 05, 2007 8.614 8.662 8.599 8.646 787,239 +0.01(+0.14%)
Dec 04, 2007 8.646 8.677 8.570 8.634 1,199,375 -0.07(-0.79%)
Dec 03, 2007 8.773 8.790 8.664 8.703 775,293 -0.05(-0.59%)
Nov 30, 2007 8.565 8.766 8.482 8.754 1,396,483 +0.19(+2.23%)
Nov 29, 2007 8.530 8.572 8.468 8.564 1,323,016 +0.08(+0.91%)
Nov 28, 2007 8.438 8.488 8.416 8.487 1,603,149 +0.01(+0.12%)
Nov 27, 2007 8.475 8.498 8.388 8.476 1,468,165 -0.03(-0.37%)
Nov 26, 2007 8.415 8.540 8.410 8.508 1,531,473 +0.01(+0.16%)
Nov 23, 2007 8.307 8.495 8.307 8.495 562,063 +0.14(+1.68%)
Nov 21, 2007 8.401 8.416 7.743 8.354 5,734,077 -0.12(-1.38%)
Nov 20, 2007 8.522 8.550 8.431 8.471 1,368,410 -0.03(-0.37%)
Nov 19, 2007 8.475 8.540 8.461 8.503 2,882,263 -0.03(-0.39%)
Nov 16, 2007 8.458 8.585 8.458 8.537 1,136,659 +0.02(+0.20%)
Nov 15, 2007 8.545 8.646 8.461 8.520 1,693,938 -0.08(-0.88%)
Nov 14, 2007 8.781 8.781 8.577 8.595 1,496,232 -0.08(-0.89%)
Nov 13, 2007 8.764 8.790 8.574 8.672 1,891,644 -0.04(-0.40%)
Nov 12, 2007 8.703 8.790 8.682 8.708 848,163 -0.08(-0.93%)
Nov 09, 2007 8.836 8.935 8.664 8.790 1,812,388 -0.12(-1.33%)
Nov 08, 2007 8.939 9.026 8.873 8.908 1,254,350 -0.06(-0.71%)
Nov 07, 2007 8.960 9.027 8.907 8.972 1,016,601 -0.02(-0.24%)
Nov 06, 2007 8.944 9.024 8.940 8.994 808,742 +0.02(+0.17%)
Nov 05, 2007 8.975 9.039 8.908 8.979 1,514,748 -0.05(-0.52%)
Nov 02, 2007 9.049 9.166 8.877 9.026 2,363,510 -0.16(-1.71%)
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.