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 (%)
Apr 30, 2004 32.25 32.55 32.05 32.55 138,900 -0.72(-2.16%)
Apr 29, 2004 33.70 33.77 33.02 33.27 82,800 -0.28(-0.83%)
Apr 28, 2004 33.80 33.80 33.16 33.55 92,100 -0.26(-0.77%)
Apr 27, 2004 33.20 33.90 33.20 33.81 94,300 +0.41(+1.23%)
Apr 26, 2004 33.28 33.89 33.28 33.40 163,700 +0.00(+0.00%)
Apr 23, 2004 33.35 33.50 33.05 33.40 104,000 +0.01(+0.03%)
Apr 22, 2004 33.40 33.61 33.10 33.39 88,100 -0.11(-0.33%)
Apr 21, 2004 34.00 34.07 33.40 33.50 117,100 -0.50(-1.47%)
Apr 20, 2004 34.55 34.74 33.90 34.00 65,700 -0.70(-2.02%)
Apr 19, 2004 35.00 35.05 34.56 34.70 70,800 +0.16(+0.46%)
Apr 16, 2004 33.70 34.83 33.66 34.54 89,100 +0.64(+1.89%)
Apr 15, 2004 33.25 33.90 33.10 33.90 269,900 +0.15(+0.44%)
Apr 14, 2004 35.03 35.03 33.58 33.75 288,500 -1.28(-3.65%)
Apr 13, 2004 35.45 35.45 34.65 35.03 150,500 -0.37(-1.05%)
Apr 12, 2004 35.45 35.65 35.26 35.40 167,100 -0.15(-0.42%)
Apr 08, 2004 35.00 35.62 34.95 35.55 136,700 +0.47(+1.34%)
Apr 07, 2004 35.25 35.35 35.00 35.08 164,100 -0.42(-1.18%)
Apr 06, 2004 35.05 35.58 34.85 35.50 155,300 +0.20(+0.57%)
Apr 05, 2004 35.88 36.02 35.06 35.30 168,200 -0.83(-2.30%)
Apr 02, 2004 35.28 36.13 35.00 36.13 198,300 +1.05(+2.99%)
Apr 01, 2004 35.11 35.12 34.70 35.08 196,800 +0.17(+0.49%)
Mar 31, 2004 33.55 35.23 33.50 34.91 260,300 +1.26(+3.74%)
Mar 30, 2004 33.16 33.65 33.10 33.65 51,000 +0.39(+1.17%)
Mar 29, 2004 33.16 33.31 32.86 33.26 52,500 +0.10(+0.30%)
Mar 26, 2004 33.30 33.56 32.99 33.16 59,700 -0.14(-0.42%)
Mar 25, 2004 33.44 33.44 32.74 33.30 93,400 -0.24(-0.72%)
Mar 24, 2004 33.41 33.63 33.40 33.54 72,800 +0.13(+0.39%)
Mar 23, 2004 33.32 33.62 33.30 33.41 68,300 +0.09(+0.27%)
Mar 22, 2004 33.26 33.55 33.10 33.32 86,000 -0.19(-0.57%)
Mar 19, 2004 33.70 33.78 33.27 33.51 51,600 -0.10(-0.30%)
Mar 18, 2004 33.16 33.70 33.06 33.61 82,200 +0.30(+0.90%)
Mar 17, 2004 33.00 33.70 33.00 33.31 88,800 +0.31(+0.94%)
Mar 16, 2004 32.90 33.25 32.80 33.00 89,500 +0.11(+0.33%)
Mar 15, 2004 32.80 32.99 32.50 32.89 66,600 +0.09(+0.27%)
Mar 12, 2004 32.39 32.80 32.25 32.80 71,900 +0.66(+2.05%)
Mar 11, 2004 32.18 32.50 32.00 32.14 91,200 -0.16(-0.50%)
Mar 10, 2004 32.50 32.53 32.20 32.30 77,700 -0.06(-0.19%)
Mar 09, 2004 32.33 33.25 32.32 32.36 148,500 -0.09(-0.28%)
Mar 08, 2004 32.07 32.48 32.00 32.45 163,400 +0.18(+0.56%)
Mar 05, 2004 32.15 32.28 31.96 32.27 149,100 +0.12(+0.37%)
Mar 04, 2004 32.23 32.30 31.93 32.15 91,200 -0.03(-0.09%)
Mar 03, 2004 32.05 32.30 32.01 32.18 77,900 +0.23(+0.72%)
Mar 02, 2004 32.10 32.29 31.75 31.95 126,900 -0.01(-0.03%)
Mar 01, 2004 31.95 32.11 31.75 31.96 177,600 +0.07(+0.22%)
Feb 27, 2004 31.70 32.00 31.56 31.89 117,200 +0.33(+1.05%)
Feb 26, 2004 31.95 31.98 31.47 31.56 98,300 -0.36(-1.13%)
Feb 25, 2004 31.93 32.24 31.86 31.92 235,400 +0.09(+0.28%)
Feb 24, 2004 31.85 31.94 31.50 31.83 122,200 -0.12(-0.38%)
Feb 23, 2004 31.95 32.06 31.80 31.95 169,500 +0.15(+0.47%)
Feb 20, 2004 31.68 31.85 31.57 31.80 110,700 +0.37(+1.18%)
Feb 19, 2004 31.76 31.90 31.36 31.43 93,700 -0.37(-1.16%)
Feb 18, 2004 32.25 32.26 31.80 31.80 100,800 -0.32(-1.00%)
Feb 17, 2004 32.25 32.32 31.95 32.12 86,700 +0.28(+0.88%)
Feb 13, 2004 31.63 31.89 31.60 31.84 56,500 +0.11(+0.35%)
Feb 12, 2004 32.00 32.00 31.66 31.73 101,600 -0.02(-0.06%)
Feb 11, 2004 31.80 31.90 31.63 31.75 89,800 +0.05(+0.16%)
Feb 10, 2004 31.67 31.75 31.54 31.70 66,900 +0.10(+0.32%)
Feb 09, 2004 31.71 31.80 31.51 31.60 108,700 -0.11(-0.35%)
Feb 06, 2004 31.53 31.89 31.49 31.71 153,000 -0.02(-0.06%)
Feb 05, 2004 31.71 31.90 31.51 31.73 109,000 +0.22(+0.70%)
Feb 04, 2004 31.30 31.70 31.24 31.51 85,600 +0.01(+0.03%)
Feb 03, 2004 31.75 31.90 31.40 31.50 75,200 -0.40(-1.25%)
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.