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, 2008 5.373 5.876 5.373 5.808 3,466,535 +0.37(+6.74%)
Dec 30, 2008 5.396 5.450 5.290 5.441 4,045,108 +0.12(+2.27%)
Dec 29, 2008 5.342 5.456 5.303 5.321 3,562,276 -0.07(-1.37%)
Dec 26, 2008 5.290 5.405 5.157 5.394 2,054,342 +0.12(+2.25%)
Dec 24, 2008 5.465 5.465 5.192 5.275 1,952,037 -0.08(-1.53%)
Dec 23, 2008 5.461 5.523 5.342 5.357 2,924,361 -0.03(-0.62%)
Dec 22, 2008 5.527 5.548 5.357 5.391 3,463,482 -0.14(-2.60%)
Dec 19, 2008 5.756 5.866 5.468 5.535 3,720,613 -0.23(-3.92%)
Dec 18, 2008 6.046 6.079 5.681 5.761 3,271,553 -0.19(-3.18%)
Dec 17, 2008 5.751 6.024 5.749 5.950 2,861,895 +0.08(+1.37%)
Dec 16, 2008 5.784 5.912 5.692 5.870 3,530,517 +0.09(+1.48%)
Dec 15, 2008 5.640 5.798 5.563 5.784 5,861,672 +0.16(+2.83%)
Dec 12, 2008 5.587 5.682 5.468 5.625 3,597,887 -0.06(-1.03%)
Dec 11, 2008 5.523 5.804 5.522 5.684 7,526,952 +0.12(+2.11%)
Dec 10, 2008 5.488 5.798 5.446 5.567 4,091,255 +0.13(+2.31%)
Dec 09, 2008 5.726 6.007 5.369 5.441 4,938,744 -0.24(-4.30%)
Dec 08, 2008 5.642 5.743 5.517 5.686 2,969,475 +0.26(+4.85%)
Dec 05, 2008 5.285 5.478 4.947 5.423 5,072,145 +0.14(+2.56%)
Dec 04, 2008 5.408 5.508 5.165 5.287 3,526,235 -0.20(-3.69%)
Dec 03, 2008 5.356 5.523 5.209 5.490 3,649,302 +0.10(+1.83%)
Dec 02, 2008 5.367 5.567 5.323 5.391 4,854,161 +0.07(+1.39%)
Dec 01, 2008 5.719 5.719 5.306 5.317 2,967,325 -0.41(-7.11%)
Nov 28, 2008 5.527 5.732 5.478 5.724 1,455,060 +0.22(+4.08%)
Nov 26, 2008 4.924 5.558 4.890 5.500 4,373,550 +0.46(+9.21%)
Nov 25, 2008 5.185 5.274 4.897 5.036 4,336,960 +0.02(+0.43%)
Nov 24, 2008 4.512 5.135 4.470 5.014 5,419,772 +0.66(+15.15%)
Nov 21, 2008 4.554 4.705 4.102 4.355 9,532,955 -0.09(-2.03%)
Nov 20, 2008 4.915 4.947 4.353 4.445 6,112,770 -0.64(-12.52%)
Nov 19, 2008 5.523 5.523 5.039 5.081 2,833,703 -0.44(-7.89%)
Nov 18, 2008 5.491 5.605 5.311 5.517 1,961,068 -0.04(-0.75%)
Nov 17, 2008 5.825 5.992 5.538 5.558 2,883,751 -0.25(-4.35%)
Nov 14, 2008 5.709 6.089 5.540 5.811 0 +0.11(+1.91%)
Nov 13, 2008 5.903 5.908 5.123 5.702 6,523,305 -0.06(-0.96%)
Nov 12, 2008 6.215 6.246 5.749 5.758 3,497,027 -0.46(-7.45%)
Nov 11, 2008 6.529 6.555 6.210 6.221 6,369,429 -0.36(-5.47%)
Nov 10, 2008 6.647 6.697 6.531 6.581 4,221,138 -0.01(-0.13%)
Nov 07, 2008 6.332 6.981 6.332 6.590 3,970,308 +0.21(+3.33%)
Nov 06, 2008 6.384 6.807 6.337 6.377 2,886,450 -0.37(-5.48%)
Nov 05, 2008 6.837 6.839 6.630 6.747 2,199,312 -0.11(-1.59%)
Nov 04, 2008 6.864 7.043 6.740 6.856 2,800,977 +0.12(+1.76%)
Nov 03, 2008 6.729 6.913 6.610 6.737 3,200,020 +0.04(+0.60%)
Oct 31, 2008 6.474 6.781 6.411 6.697 3,749,415 -0.05(-0.74%)
Oct 30, 2008 6.951 6.951 6.632 6.747 4,248,297 +0.12(+1.87%)
Oct 29, 2008 6.390 6.848 6.390 6.623 3,567,478 +0.23(+3.64%)
Oct 28, 2008 6.275 6.431 5.994 6.390 2,302,848 +0.21(+3.33%)
Oct 27, 2008 6.196 6.486 6.027 6.185 2,341,392 -0.07(-1.18%)
Oct 24, 2008 5.779 6.307 5.562 6.258 2,437,252 -0.07(-1.14%)
Oct 23, 2008 6.345 6.573 6.030 6.330 2,800,386 -0.11(-1.72%)
Oct 22, 2008 6.446 6.529 6.243 6.441 3,422,149 -0.12(-1.89%)
Oct 21, 2008 6.598 6.720 6.362 6.565 2,554,167 -0.08(-1.16%)
Oct 20, 2008 6.241 6.685 6.181 6.642 4,044,110 +0.55(+9.01%)
Oct 17, 2008 5.865 6.362 5.826 6.092 4,473,275 +0.25(+4.33%)
Oct 16, 2008 5.825 5.920 5.499 5.840 3,680,290 +0.07(+1.25%)
Oct 15, 2008 6.064 6.285 5.721 5.768 4,004,754 -0.58(-9.10%)
Oct 14, 2008 6.253 6.697 5.995 6.345 6,406,784 +0.46(+7.76%)
Oct 13, 2008 5.039 5.972 4.790 5.888 6,218,581 +1.10(+22.93%)
Oct 10, 2008 4.736 4.964 4.186 4.790 8,281,746 -0.19(-3.83%)
Oct 09, 2008 5.224 5.565 4.736 4.981 8,492,455 -0.08(-1.52%)
Oct 08, 2008 4.674 5.220 3.893 5.058 14,568,784 +0.11(+2.16%)
Oct 07, 2008 5.567 5.925 4.887 4.951 5,259,822 -0.55(-9.98%)
Oct 06, 2008 6.128 6.128 5.231 5.500 6,216,395 -0.70(-11.34%)
Oct 03, 2008 6.499 6.754 6.195 6.203 0 -0.23(-3.57%)
Oct 02, 2008 6.776 7.097 6.432 6.432 1,712,986 -0.35(-5.16%)
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.