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 30, 2004 32.15 32.29 31.18 31.57 235,000 -1.58(-4.77%)
Jan 29, 2004 33.35 33.47 32.84 33.15 120,900 +0.05(+0.15%)
Jan 28, 2004 33.37 33.44 33.05 33.10 101,600 -0.12(-0.36%)
Jan 27, 2004 33.45 33.62 33.15 33.22 108,100 -0.26(-0.78%)
Jan 26, 2004 33.79 33.79 33.44 33.48 60,800 -0.20(-0.59%)
Jan 23, 2004 33.50 33.75 33.38 33.68 79,600 +0.23(+0.69%)
Jan 22, 2004 33.20 33.53 33.15 33.45 73,600 +0.12(+0.36%)
Jan 21, 2004 33.21 33.40 33.09 33.33 88,600 +0.09(+0.27%)
Jan 20, 2004 33.22 33.30 32.81 33.24 155,300 -0.11(-0.33%)
Jan 16, 2004 33.20 33.38 33.10 33.35 89,800 +0.13(+0.39%)
Jan 15, 2004 33.35 33.35 33.00 33.22 112,300 -0.03(-0.09%)
Jan 14, 2004 33.41 33.41 33.15 33.25 140,300 -0.15(-0.45%)
Jan 13, 2004 33.35 33.59 33.15 33.40 167,700 +0.15(+0.45%)
Jan 12, 2004 33.00 33.29 32.92 33.25 220,900 +0.34(+1.03%)
Jan 09, 2004 32.75 32.94 32.75 32.91 71,100 +0.08(+0.24%)
Jan 08, 2004 32.74 32.89 32.74 32.83 108,100 -0.07(-0.21%)
Jan 07, 2004 33.00 33.00 32.64 32.90 111,900 +0.00(+0.00%)
Jan 06, 2004 32.76 33.00 32.75 32.90 108,500 +0.18(+0.55%)
Jan 05, 2004 32.66 32.74 32.40 32.72 107,400 +0.10(+0.31%)
Jan 02, 2004 32.38 32.78 32.30 32.62 90,200 +0.16(+0.49%)
Dec 31, 2003 32.73 32.79 32.24 32.46 85,300 -0.07(-0.22%)
Dec 30, 2003 32.43 32.82 32.37 32.53 89,000 +0.18(+0.56%)
Dec 29, 2003 32.13 32.45 32.01 32.35 83,500 +0.28(+0.87%)
Dec 26, 2003 31.94 32.14 31.94 32.07 36,700 +0.11(+0.34%)
Dec 24, 2003 31.94 32.13 31.94 31.96 62,900 +0.00(+0.00%)
Dec 23, 2003 32.04 32.13 31.96 31.96 199,400 -0.08(-0.25%)
Dec 22, 2003 32.15 32.15 32.01 32.04 83,900 -0.08(-0.25%)
Dec 19, 2003 31.98 32.20 31.94 32.12 491,700 +0.18(+0.56%)
Dec 18, 2003 32.15 32.15 31.81 31.94 206,000 -0.52(-1.60%)
Dec 17, 2003 32.18 32.55 32.18 32.46 138,300 +0.11(+0.34%)
Dec 16, 2003 32.07 32.34 32.07 32.35 105,500 +0.25(+0.78%)
Dec 15, 2003 32.02 32.14 32.02 32.10 43,600 +0.02(+0.06%)
Dec 12, 2003 31.98 32.24 31.89 32.08 62,000 +0.33(+1.04%)
Dec 11, 2003 31.85 32.00 31.55 31.75 62,500 -0.20(-0.63%)
Dec 10, 2003 31.70 31.99 31.70 31.95 69,100 +0.15(+0.47%)
Dec 09, 2003 31.70 31.99 31.56 31.80 87,100 +0.31(+0.98%)
Dec 08, 2003 31.52 31.52 31.31 31.49 66,900 -0.05(-0.16%)
Dec 05, 2003 31.80 31.91 31.63 31.54 49,200 -0.11(-0.35%)
Dec 04, 2003 31.47 31.66 31.30 31.65 71,100 +0.18(+0.57%)
Dec 03, 2003 31.64 31.71 31.25 31.47 137,800 -0.28(-0.88%)
Dec 02, 2003 31.30 31.75 31.22 31.75 99,700 +0.47(+1.50%)
Dec 01, 2003 31.13 31.29 31.13 31.28 124,500 +0.14(+0.45%)
Nov 28, 2003 31.22 31.24 31.00 31.14 23,600 -0.07(-0.22%)
Nov 26, 2003 31.10 31.19 31.00 31.21 94,300 +0.16(+0.52%)
Nov 25, 2003 31.18 31.19 30.91 31.05 75,400 +0.02(+0.06%)
Nov 24, 2003 31.35 31.35 30.97 31.03 155,400 -0.22(-0.70%)
Nov 21, 2003 31.10 31.65 31.01 31.25 252,500 +0.26(+0.84%)
Nov 20, 2003 31.00 31.09 30.95 30.99 96,000 +0.04(+0.13%)
Nov 19, 2003 30.70 30.98 30.67 30.95 146,600 +0.23(+0.75%)
Nov 18, 2003 30.94 31.00 30.69 30.72 89,700 -0.02(-0.07%)
Nov 17, 2003 30.72 30.95 30.54 30.74 71,500 -0.21(-0.68%)
Nov 14, 2003 30.60 30.95 30.60 30.95 101,700 +0.33(+1.08%)
Nov 13, 2003 30.88 30.88 30.43 30.62 74,600 -0.06(-0.20%)
Nov 12, 2003 30.35 30.91 30.25 30.68 51,800 +0.18(+0.59%)
Nov 11, 2003 30.75 30.75 30.45 30.50 54,800 -0.25(-0.81%)
Nov 10, 2003 31.06 31.06 30.50 30.75 57,000 -0.25(-0.81%)
Nov 07, 2003 30.29 31.00 30.11 31.00 115,900 +0.75(+2.48%)
Nov 06, 2003 30.13 30.45 30.13 30.25 90,300 +0.09(+0.30%)
Nov 05, 2003 30.11 30.26 30.10 30.16 207,900 +0.10(+0.33%)
Nov 04, 2003 30.11 30.11 30.00 30.06 94,675 +0.06(+0.20%)
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.