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 31, 2007 10.32 10.38 10.26 10.37 1,575,076 +0.03(+0.24%)
May 30, 2007 10.15 10.36 10.13 10.35 2,098,309 +0.32(+3.17%)
May 29, 2007 9.936 10.06 9.936 10.03 1,742,319 +0.06(+0.62%)
May 25, 2007 9.998 10.03 9.879 9.967 1,191,013 +0.01(+0.10%)
May 24, 2007 10.17 10.24 9.819 9.957 1,805,185 -0.25(-2.43%)
May 23, 2007 10.19 10.27 10.17 10.20 655,236 -0.02(-0.15%)
May 22, 2007 10.25 10.27 10.17 10.22 443,195 +0.02(+0.23%)
May 21, 2007 10.20 10.29 10.18 10.20 1,124,115 +0.07(+0.66%)
May 18, 2007 10.08 10.16 10.08 10.13 1,134,269 +0.07(+0.65%)
May 17, 2007 10.06 10.09 10.03 10.06 2,049,331 +0.03(+0.25%)
May 16, 2007 10.25 10.27 10.02 10.04 1,455,019 -0.21(-2.03%)
May 15, 2007 10.41 10.42 10.24 10.25 659,417 -0.05(-0.44%)
May 14, 2007 10.36 10.45 10.27 10.29 784,850 -0.06(-0.58%)
May 11, 2007 10.19 10.39 10.19 10.35 798,588 +0.11(+1.10%)
May 10, 2007 10.24 10.31 10.21 10.24 1,018,393 +0.02(+0.20%)
May 09, 2007 10.17 10.25 10.16 10.22 1,343,324 -0.02(-0.18%)
May 08, 2007 10.15 10.26 10.15 10.24 1,020,783 +0.11(+1.08%)
May 07, 2007 10.03 10.15 10.02 10.13 1,284,191 +0.13(+1.29%)
May 04, 2007 9.955 10.00 9.921 10.00 1,217,891 +0.07(+0.72%)
May 03, 2007 9.873 10.06 9.826 9.928 2,094,725 +0.31(+3.24%)
May 02, 2007 9.593 9.653 9.583 9.617 1,889,852 -0.11(-1.17%)
May 01, 2007 9.627 9.834 9.607 9.730 2,020,063 -0.15(-1.47%)
Apr 30, 2007 9.918 9.973 9.874 9.876 1,548,197 -0.04(-0.42%)
Apr 27, 2007 9.926 10.00 9.916 9.918 1,604,940 -0.01(-0.07%)
Apr 26, 2007 9.905 9.973 9.905 9.925 1,276,426 -0.03(-0.25%)
Apr 25, 2007 9.911 10.00 9.863 9.950 854,136 +0.10(+0.99%)
Apr 24, 2007 9.878 9.925 9.818 9.853 754,985 -0.02(-0.24%)
Apr 23, 2007 9.879 9.997 9.866 9.876 647,471 -0.00(-0.03%)
Apr 20, 2007 9.846 9.893 9.802 9.879 735,871 +0.04(+0.41%)
Apr 19, 2007 9.833 9.868 9.794 9.839 510,092 -0.01(-0.10%)
Apr 18, 2007 9.762 9.856 9.744 9.849 623,579 +0.05(+0.46%)
Apr 17, 2007 9.786 9.811 9.737 9.804 589,533 +0.06(+0.62%)
Apr 16, 2007 9.752 9.771 9.720 9.744 497,549 +0.02(+0.24%)
Apr 13, 2007 9.685 9.736 9.679 9.720 805,158 +0.04(+0.36%)
Apr 12, 2007 9.694 9.744 9.643 9.685 1,679,006 +0.01(+0.09%)
Apr 11, 2007 9.687 9.710 9.655 9.677 664,195 +0.00(+0.00%)
Apr 10, 2007 9.585 9.709 9.585 9.677 690,477 +0.06(+0.64%)
Apr 09, 2007 9.674 9.727 9.586 9.615 1,100,223 -0.03(-0.26%)
Apr 05, 2007 9.545 9.674 9.545 9.640 1,613,900 +0.10(+1.00%)
Apr 04, 2007 9.593 9.602 9.429 9.545 1,891,644 -0.06(-0.58%)
Apr 03, 2007 9.655 9.655 9.573 9.600 1,457,408 -0.04(-0.36%)
Apr 02, 2007 9.635 9.724 9.575 9.635 1,787,714 -0.01(-0.10%)
Mar 30, 2007 9.816 9.885 9.628 9.645 2,009,909 -0.21(-2.16%)
Mar 29, 2007 9.836 9.876 9.776 9.858 1,649,141 +0.06(+0.65%)
Mar 28, 2007 9.807 9.925 9.794 9.794 742,442 -0.00(-0.03%)
Mar 27, 2007 9.749 9.933 9.719 9.797 1,745,306 +0.05(+0.50%)
Mar 26, 2007 9.794 9.836 9.710 9.749 1,285,386 -0.05(-0.53%)
Mar 23, 2007 9.669 9.888 9.630 9.801 2,108,463 +0.16(+1.67%)
Mar 22, 2007 9.627 9.679 9.608 9.640 1,512,957 +0.07(+0.75%)
Mar 21, 2007 9.543 9.622 9.509 9.568 992,112 +0.01(+0.14%)
Mar 20, 2007 9.476 9.563 9.461 9.555 1,535,654 +0.11(+1.13%)
Mar 19, 2007 9.396 9.463 9.396 9.448 1,046,466 +0.07(+0.73%)
Mar 16, 2007 9.359 9.414 9.350 9.379 1,223,864 +0.00(+0.00%)
Mar 15, 2007 9.295 9.379 9.292 9.379 903,115 +0.07(+0.76%)
Mar 14, 2007 9.359 9.359 9.208 9.309 1,266,272 -0.05(-0.57%)
Mar 13, 2007 9.327 9.382 9.294 9.362 1,245,367 +0.04(+0.38%)
Mar 12, 2007 9.310 9.376 9.295 9.327 1,142,034 +0.02(+0.23%)
Mar 09, 2007 9.257 9.325 9.208 9.305 1,301,513 +0.09(+0.98%)
Mar 08, 2007 9.210 9.250 9.191 9.215 1,028,547 +0.01(+0.13%)
Mar 07, 2007 9.273 9.282 9.191 9.203 1,447,851 -0.03(-0.31%)
Mar 06, 2007 9.228 9.292 9.210 9.232 2,498,499 +0.00(+0.02%)
Mar 05, 2007 9.344 9.387 9.193 9.230 1,354,672 -0.16(-1.66%)
Mar 02, 2007 9.350 9.454 9.248 9.386 1,275,829 +0.04(+0.38%)
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.