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, 2004 37.52 37.99 37.43 37.74 44,000 +0.41(+1.10%)
Dec 30, 2004 37.50 37.77 36.93 37.33 112,000 -0.21(-0.56%)
Dec 29, 2004 36.91 37.68 36.86 37.54 160,700 +0.48(+1.30%)
Dec 28, 2004 36.74 37.06 36.52 37.06 65,300 +0.39(+1.06%)
Dec 27, 2004 36.90 36.90 36.55 36.67 61,000 -0.07(-0.19%)
Dec 23, 2004 36.73 36.91 36.55 36.74 64,900 +0.24(+0.66%)
Dec 22, 2004 36.30 36.63 36.30 36.50 91,200 +0.04(+0.11%)
Dec 21, 2004 36.00 36.52 35.87 36.46 157,800 +0.46(+1.28%)
Dec 20, 2004 35.99 36.17 35.81 36.00 136,300 +0.03(+0.08%)
Dec 17, 2004 35.86 36.00 35.77 35.97 78,100 -0.02(-0.06%)
Dec 16, 2004 36.40 36.73 35.98 35.99 201,900 -0.31(-0.85%)
Dec 15, 2004 36.03 36.60 36.00 36.30 97,400 +0.05(+0.14%)
Dec 14, 2004 36.15 36.49 35.85 36.25 73,800 +0.20(+0.55%)
Dec 13, 2004 35.84 36.27 35.84 36.05 85,600 +0.01(+0.03%)
Dec 10, 2004 35.67 36.14 35.59 36.04 89,600 +0.29(+0.81%)
Dec 09, 2004 35.73 35.77 35.56 35.75 100,200 +0.15(+0.42%)
Dec 08, 2004 35.40 35.65 35.35 35.60 112,500 +0.05(+0.14%)
Dec 07, 2004 35.65 35.85 35.42 35.55 113,900 +0.10(+0.28%)
Dec 06, 2004 35.65 35.73 35.15 35.45 160,300 -0.21(-0.59%)
Dec 03, 2004 35.65 36.10 35.38 35.66 133,100 -0.14(-0.39%)
Dec 02, 2004 36.80 36.80 35.06 35.80 280,200 -1.05(-2.85%)
Dec 01, 2004 36.70 37.22 36.68 36.85 93,800 -0.08(-0.22%)
Nov 30, 2004 37.31 37.42 36.80 36.93 113,500 -0.49(-1.31%)
Nov 29, 2004 37.25 37.80 36.85 37.42 93,500 +0.06(+0.16%)
Nov 26, 2004 37.50 37.75 37.32 37.36 37,200 -0.39(-1.03%)
Nov 24, 2004 37.00 37.75 37.00 37.75 141,800 +0.83(+2.25%)
Nov 23, 2004 36.45 36.93 36.31 36.92 93,800 +0.54(+1.48%)
Nov 22, 2004 36.26 36.55 36.21 36.38 75,300 -0.06(-0.16%)
Nov 19, 2004 36.40 36.56 36.10 36.44 65,600 +0.17(+0.47%)
Nov 18, 2004 36.27 36.65 36.09 36.27 122,500 -0.17(-0.47%)
Nov 17, 2004 36.71 36.87 36.15 36.44 110,800 +0.43(+1.19%)
Nov 16, 2004 36.15 36.55 36.01 36.01 77,800 -0.39(-1.07%)
Nov 15, 2004 36.59 36.60 36.11 36.40 101,200 +0.06(+0.17%)
Nov 12, 2004 36.64 36.64 36.01 36.34 109,900 -0.21(-0.57%)
Nov 11, 2004 36.05 36.60 36.03 36.55 86,500 +0.32(+0.88%)
Nov 10, 2004 35.98 36.44 35.78 36.23 75,500 +0.39(+1.09%)
Nov 09, 2004 36.48 36.57 35.80 35.84 143,100 -0.19(-0.53%)
Nov 08, 2004 35.25 36.05 35.22 36.03 111,100 +0.44(+1.24%)
Nov 05, 2004 35.90 36.15 35.58 35.59 137,200 -0.47(-1.30%)
Nov 04, 2004 36.30 36.50 35.91 36.06 170,300 -0.39(-1.07%)
Nov 03, 2004 36.58 36.79 36.00 36.45 137,900 +0.40(+1.11%)
Nov 02, 2004 36.28 36.40 36.01 36.05 115,600 +0.27(+0.75%)
Nov 01, 2004 35.27 36.10 35.10 35.78 166,600 +0.38(+1.07%)
Oct 29, 2004 35.35 35.60 35.01 35.40 125,800 -0.82(-2.26%)
Oct 28, 2004 36.27 36.49 35.85 36.22 77,300 +0.21(+0.58%)
Oct 27, 2004 36.30 36.79 36.01 36.01 85,000 -0.26(-0.72%)
Oct 26, 2004 36.35 36.81 36.01 36.27 90,000 +0.09(+0.25%)
Oct 25, 2004 36.70 36.70 35.78 36.18 107,400 +0.08(+0.22%)
Oct 22, 2004 35.88 36.37 35.65 36.10 91,500 +0.31(+0.87%)
Oct 21, 2004 34.90 35.80 34.80 35.79 128,500 +0.56(+1.59%)
Oct 20, 2004 34.98 35.35 34.79 35.23 110,700 +0.43(+1.24%)
Oct 19, 2004 34.88 35.49 34.51 34.80 168,500 -0.01(-0.03%)
Oct 18, 2004 35.91 36.17 34.78 34.81 168,000 -1.13(-3.14%)
Oct 15, 2004 36.39 36.39 35.74 35.94 79,500 -0.22(-0.61%)
Oct 14, 2004 36.01 36.35 35.87 36.16 106,700 +0.30(+0.84%)
Oct 13, 2004 36.34 36.40 35.70 35.86 182,800 -0.58(-1.59%)
Oct 12, 2004 36.25 36.49 36.15 36.44 86,100 +0.03(+0.08%)
Oct 11, 2004 36.52 36.69 36.10 36.41 94,600 -0.51(-1.38%)
Oct 08, 2004 36.60 36.95 36.60 36.92 73,100 +0.33(+0.90%)
Oct 07, 2004 36.40 36.75 36.20 36.59 98,000 -0.23(-0.62%)
Oct 06, 2004 36.35 36.99 36.21 36.82 122,200 +0.48(+1.32%)
Oct 05, 2004 36.15 36.35 36.10 36.34 108,600 +0.19(+0.53%)
Oct 04, 2004 36.40 36.45 36.00 36.15 93,000 -0.35(-0.96%)
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.