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, 2009 6.231 6.273 6.089 6.154 4,401,385 +0.01(+0.16%)
Mar 30, 2009 6.151 6.154 5.987 6.144 3,144,298 -0.11(-1.79%)
Mar 26, 2009 6.390 6.390 6.203 6.256 3,398,998 -0.06(-1.01%)
Mar 25, 2009 6.195 6.335 6.126 6.320 4,841,785 +0.14(+2.28%)
Mar 24, 2009 6.158 6.277 6.128 6.179 5,259,989 -0.01(-0.19%)
Mar 23, 2009 6.149 6.195 6.139 6.191 6,212,853 +0.13(+2.15%)
Mar 20, 2009 6.126 6.161 6.030 6.061 3,606,995 -0.04(-0.69%)
Mar 19, 2009 6.099 6.161 6.059 6.102 6,306,474 +0.02(+0.25%)
Mar 18, 2009 6.019 6.094 6.019 6.087 7,623,720 +0.06(+1.03%)
Mar 17, 2009 6.094 6.094 5.965 6.025 22,746,946 -0.30(-4.69%)
Mar 16, 2009 6.411 6.563 6.307 6.322 3,841,680 -0.02(-0.32%)
Mar 13, 2009 6.437 6.568 6.282 6.342 0 -0.00(-0.05%)
Mar 12, 2009 6.282 6.434 6.168 6.345 3,615,417 +0.12(+1.85%)
Mar 11, 2009 6.154 6.308 5.985 6.230 3,217,879 +0.10(+1.67%)
Mar 10, 2009 5.932 6.250 5.910 6.128 3,067,545 +0.22(+3.68%)
Mar 09, 2009 5.823 6.072 5.820 5.910 6,157,573 +0.02(+0.28%)
Mar 06, 2009 5.897 6.104 5.692 5.893 0 -0.03(-0.45%)
Mar 05, 2009 6.154 6.178 5.902 5.920 2,577,086 -0.30(-4.77%)
Mar 04, 2009 6.168 6.399 6.046 6.216 3,677,399 -0.05(-0.75%)
Mar 02, 2009 6.345 6.380 6.114 6.263 3,417,311 -0.19(-2.93%)
Feb 27, 2009 6.330 6.608 6.262 6.452 0 +0.08(+1.23%)
Feb 26, 2009 6.379 6.595 6.303 6.374 2,309,974 +0.09(+1.41%)
Feb 25, 2009 6.096 6.369 6.020 6.285 2,999,865 +0.15(+2.40%)
Feb 24, 2009 5.923 6.208 5.731 6.138 3,991,022 +0.24(+4.15%)
Feb 23, 2009 6.283 6.292 5.873 5.893 3,332,770 -0.34(-5.45%)
Feb 20, 2009 6.372 6.407 6.027 6.233 3,770,070 -0.22(-3.45%)
Feb 19, 2009 6.655 6.720 6.364 6.456 3,573,941 -0.07(-1.13%)
Feb 18, 2009 6.725 6.725 6.451 6.529 3,406,817 -0.12(-1.74%)
Feb 17, 2009 6.568 6.819 6.568 6.645 3,203,431 -0.05(-0.68%)
Feb 13, 2009 6.695 6.861 6.637 6.690 4,111,217 +0.01(+0.08%)
Feb 12, 2009 6.213 6.697 6.213 6.685 5,220,412 +0.38(+6.00%)
Feb 11, 2009 6.434 6.461 6.245 6.307 2,413,963 -0.06(-0.92%)
Feb 10, 2009 6.521 6.521 6.285 6.365 3,307,486 -0.04(-0.60%)
Feb 09, 2009 6.411 6.504 6.323 6.404 2,917,838 +0.03(+0.39%)
Feb 06, 2009 6.334 6.421 6.283 6.379 2,982,735 +0.10(+1.60%)
Feb 05, 2009 6.153 6.339 6.062 6.278 3,688,509 +0.20(+3.36%)
Feb 04, 2009 5.942 6.143 5.918 6.074 5,113,293 +0.19(+3.19%)
Feb 03, 2009 6.190 6.297 5.836 5.886 7,687,768 -0.26(-4.25%)
Feb 02, 2009 6.327 6.334 6.119 6.148 3,376,731 -0.18(-2.86%)
Jan 30, 2009 6.504 6.528 6.230 6.328 0 -0.26(-3.91%)
Jan 29, 2009 6.546 6.650 6.546 6.586 2,695,918 -0.01(-0.10%)
Jan 28, 2009 6.735 6.765 6.544 6.593 4,890,458 +0.09(+1.42%)
Jan 27, 2009 6.688 6.705 6.464 6.501 3,813,589 -0.09(-1.42%)
Jan 26, 2009 6.421 6.693 6.421 6.595 2,487,748 +0.14(+2.18%)
Jan 23, 2009 6.277 6.544 6.253 6.454 2,554,705 +0.14(+2.15%)
Jan 22, 2009 6.330 6.471 6.253 6.318 3,607,855 -0.04(-0.68%)
Jan 21, 2009 6.111 6.364 6.111 6.362 2,974,910 +0.26(+4.25%)
Jan 20, 2009 6.335 6.362 6.084 6.102 2,741,916 -0.22(-3.52%)
Jan 16, 2009 6.367 6.426 6.218 6.325 0 +0.07(+1.04%)
Jan 15, 2009 6.434 6.488 6.092 6.260 3,887,087 -0.18(-2.73%)
Jan 14, 2009 6.395 6.483 6.205 6.436 3,045,439 +0.04(+0.65%)
Jan 13, 2009 6.154 6.397 6.154 6.394 3,334,215 +0.24(+3.92%)
Jan 12, 2009 6.404 6.406 6.133 6.153 2,764,721 -0.27(-4.17%)
Jan 09, 2009 6.586 6.586 6.404 6.421 2,638,082 -0.08(-1.21%)
Jan 08, 2009 6.446 6.519 6.285 6.499 2,908,222 +0.05(+0.78%)
Jan 07, 2009 6.489 6.601 6.384 6.449 3,707,425 -0.08(-1.18%)
Jan 06, 2009 6.534 6.610 6.404 6.526 4,627,552 +0.13(+2.07%)
Jan 05, 2009 6.101 6.613 6.101 6.394 4,984,497 +0.19(+2.99%)
Jan 02, 2009 5.751 6.308 5.751 6.208 0 +0.40(+6.89%)
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.