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 (%)
May 28, 2010 9.961 10.06 9.935 9.961 1,387,146 -0.02(-0.23%)
May 27, 2010 9.949 9.994 9.862 9.983 2,434,202 +0.15(+1.48%)
May 26, 2010 9.691 9.900 9.670 9.838 2,780,435 +0.26(+2.67%)
May 25, 2010 9.502 9.610 9.374 9.582 2,820,435 -0.10(-1.00%)
May 24, 2010 9.746 9.800 9.667 9.679 1,613,571 -0.06(-0.57%)
May 21, 2010 9.177 9.745 9.177 9.734 2,940,273 +0.25(+2.63%)
May 20, 2010 9.372 9.552 9.327 9.485 5,091,032 -0.16(-1.70%)
May 19, 2010 9.703 9.741 9.518 9.649 3,458,455 -0.14(-1.40%)
May 18, 2010 9.803 9.944 9.753 9.786 2,259,560 +0.02(+0.21%)
May 17, 2010 9.824 10.03 9.680 9.765 2,497,761 -0.10(-1.05%)
May 14, 2010 9.869 9.968 9.717 9.869 3,505,430 +0.02(+0.25%)
May 13, 2010 9.854 9.995 9.829 9.845 2,217,046 -0.03(-0.32%)
May 12, 2010 9.746 9.912 9.701 9.876 1,464,164 +0.14(+1.40%)
May 11, 2010 9.727 9.841 9.719 9.739 2,069,749 +0.16(+1.63%)
May 10, 2010 9.571 9.625 9.543 9.584 3,421,697 +0.35(+3.81%)
May 07, 2010 9.049 9.375 8.964 9.232 6,021,296 +1.24(+15.48%)
May 06, 2010 7.995 9.566 7.635 7.995 481,060 -1.38(-14.70%)
May 05, 2010 9.476 9.630 9.345 9.372 4,741,898 -0.46(-4.68%)
May 04, 2010 9.931 10.01 9.810 9.833 31,435 -0.22(-2.22%)
May 03, 2010 10.11 10.11 9.952 10.06 1,583,539 +0.02(+0.21%)
Apr 30, 2010 10.00 10.07 9.907 10.04 1,567,867 +0.02(+0.20%)
Apr 29, 2010 10.03 10.05 9.961 10.02 2,242,729 +0.11(+1.15%)
Apr 28, 2010 10.01 10.05 9.865 9.901 2,710,117 -0.11(-1.14%)
Apr 27, 2010 10.15 10.18 10.02 10.02 2,258,771 -0.15(-1.52%)
Apr 26, 2010 10.23 10.23 10.14 10.17 1,609,809 -0.01(-0.05%)
Apr 23, 2010 10.17 10.22 10.12 10.18 1,147,230 +0.04(+0.37%)
Apr 22, 2010 10.11 10.15 10.09 10.14 1,377,072 -0.01(-0.13%)
Apr 21, 2010 10.18 10.19 10.10 10.15 825,110 +0.01(+0.05%)
Apr 20, 2010 10.06 10.17 10.02 10.15 1,563,555 +0.15(+1.46%)
Apr 19, 2010 9.930 10.03 9.930 10.00 1,772,610 -0.00(-0.02%)
Apr 16, 2010 10.02 10.05 9.894 10.00 1,565,751 -0.04(-0.36%)
Apr 15, 2010 10.14 10.20 10.01 10.04 2,374,984 -0.08(-0.77%)
Apr 14, 2010 10.17 10.17 10.07 10.12 1,210,325 +0.01(+0.10%)
Apr 13, 2010 10.13 10.23 9.925 10.11 1,478,846 +0.04(+0.44%)
Apr 12, 2010 10.05 10.14 10.02 10.06 1,409,075 +0.03(+0.32%)
Apr 09, 2010 9.922 10.05 9.903 10.03 1,119,967 +0.08(+0.82%)
Apr 08, 2010 9.838 9.997 9.783 9.947 1,100,642 +0.08(+0.79%)
Apr 07, 2010 9.869 9.896 9.801 9.869 1,307,401 -0.04(-0.41%)
Apr 06, 2010 9.918 9.997 9.898 9.910 1,525,699 -0.10(-0.97%)
Apr 05, 2010 9.893 10.01 9.843 10.01 1,310,560 +0.19(+1.96%)
Apr 01, 2010 9.724 9.814 9.814 9.814 3,034,651 +0.12(+1.28%)
Mar 31, 2010 9.588 9.717 9.578 9.690 1,371,324 +0.05(+0.49%)
Mar 30, 2010 9.588 9.673 9.537 9.642 1,241,312 +0.11(+1.11%)
Mar 29, 2010 9.441 9.612 9.441 9.537 1,648,247 +0.08(+0.81%)
Mar 26, 2010 9.431 9.538 9.419 9.460 2,004,490 +0.01(+0.07%)
Mar 25, 2010 9.510 9.537 9.447 9.453 1,829,733 -0.02(-0.22%)
Mar 24, 2010 9.460 9.492 9.389 9.474 947,441 -0.00(-0.04%)
Mar 23, 2010 9.416 9.503 9.380 9.477 1,152,950 +0.03(+0.34%)
Mar 22, 2010 9.341 9.484 9.262 9.445 1,483,784 +0.07(+0.74%)
Mar 19, 2010 9.579 9.600 9.341 9.375 3,315,796 -0.22(-2.27%)
Mar 18, 2010 9.612 9.630 9.537 9.593 979,726 -0.02(-0.18%)
Mar 17, 2010 9.659 9.659 9.540 9.610 1,261,611 +0.02(+0.21%)
Mar 16, 2010 9.685 9.685 9.542 9.590 1,598,406 -0.06(-0.67%)
Mar 15, 2010 9.608 9.661 9.603 9.654 1,318,252 -0.03(-0.32%)
Mar 12, 2010 9.642 9.705 9.567 9.685 1,834,167 +0.08(+0.80%)
Mar 11, 2010 9.571 9.634 9.496 9.608 1,852,041 +0.02(+0.23%)
Mar 10, 2010 9.574 9.619 9.503 9.586 2,241,290 +0.04(+0.41%)
Mar 09, 2010 9.528 9.590 9.475 9.547 1,596,098 +0.02(+0.25%)
Mar 08, 2010 9.525 9.630 9.468 9.523 1,592,898 -0.01(-0.13%)
Mar 05, 2010 9.537 9.607 9.518 9.535 1,339,010 +0.03(+0.32%)
Mar 04, 2010 9.464 9.506 9.366 9.504 1,339,450 +0.07(+0.74%)
Mar 03, 2010 9.574 9.685 9.402 9.435 2,996,242 -0.18(-1.89%)
Mar 02, 2010 9.559 9.642 9.540 9.617 1,644,178 -0.01(-0.05%)
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.