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 (%)
Jul 31, 2008 46.34 46.43 45.71 46.07 238,271 -0.78(-1.66%)
Jul 30, 2008 46.12 46.93 45.73 46.85 319,925 +0.83(+1.80%)
Jul 29, 2008 46.02 46.12 45.35 46.02 436,520 -0.09(-0.20%)
Jul 28, 2008 46.11 46.15 44.81 46.11 291,042 +1.38(+3.09%)
Jul 25, 2008 45.84 45.87 44.62 44.73 287,413 -0.58(-1.28%)
Jul 24, 2008 46.51 46.57 45.00 45.31 257,130 -1.25(-2.68%)
Jul 23, 2008 47.60 47.72 46.53 46.56 213,759 -1.03(-2.16%)
Jul 22, 2008 47.54 47.95 46.90 47.59 337,733 +0.15(+0.32%)
Jul 21, 2008 45.84 47.50 45.84 47.44 371,877 +1.66(+3.63%)
Jul 18, 2008 45.45 46.80 43.75 45.78 519,341 +2.21(+5.07%)
Jul 17, 2008 44.70 45.76 41.00 43.57 1,539,034 -1.20(-2.68%)
Jul 16, 2008 45.00 45.18 44.02 44.77 295,453 -0.41(-0.91%)
Jul 15, 2008 46.15 46.42 44.91 45.18 460,981 -1.30(-2.80%)
Jul 14, 2008 47.01 47.20 46.27 46.48 424,427 -0.45(-0.96%)
Jul 11, 2008 47.00 47.74 46.40 46.93 369,129 -0.75(-1.57%)
Jul 10, 2008 46.69 47.80 46.33 47.68 249,982 +0.92(+1.97%)
Jul 09, 2008 46.77 47.50 46.57 46.76 314,764 +0.10(+0.21%)
Jul 08, 2008 46.00 46.91 45.31 46.66 417,597 +0.53(+1.15%)
Jul 07, 2008 46.02 46.44 45.64 46.13 370,038 +0.16(+0.35%)
Jul 04, 2008 46.50 46.67 45.28 45.97 144,184 +0.00(+0.00%)
Jul 03, 2008 46.50 46.67 45.28 45.97 144,184 -0.28(-0.61%)
Jul 02, 2008 45.15 46.82 45.04 46.25 350,959 +1.50(+3.35%)
Jul 01, 2008 44.71 44.94 44.25 44.75 247,200 -0.36(-0.80%)
Jun 30, 2008 45.43 45.53 44.54 45.11 268,992 -0.18(-0.40%)
Jun 27, 2008 45.57 45.83 45.03 45.29 229,689 -0.73(-1.59%)
Jun 26, 2008 47.27 47.48 46.01 46.02 256,563 -1.28(-2.71%)
Jun 25, 2008 47.49 47.49 47.08 47.30 147,509 +0.06(+0.13%)
Jun 24, 2008 47.67 47.79 47.24 47.24 160,469 -0.76(-1.58%)
Jun 23, 2008 47.37 48.00 47.37 48.00 169,934 +0.60(+1.27%)
Jun 20, 2008 47.06 47.40 47.04 47.40 146,270 +0.18(+0.38%)
Jun 19, 2008 47.59 47.87 47.03 47.22 128,554 -0.42(-0.88%)
Jun 18, 2008 48.46 48.60 47.42 47.64 213,753 -0.76(-1.57%)
Jun 17, 2008 48.27 48.79 48.23 48.40 190,019 +0.13(+0.27%)
Jun 16, 2008 47.83 48.28 47.59 48.27 141,764 +0.47(+0.98%)
Jun 13, 2008 47.66 47.96 47.52 47.80 127,604 +0.24(+0.50%)
Jun 12, 2008 48.35 48.35 47.50 47.56 187,886 -0.77(-1.59%)
Jun 11, 2008 48.60 48.60 48.01 48.33 215,756 -0.26(-0.54%)
Jun 10, 2008 48.40 48.82 48.11 48.59 252,183 -0.05(-0.10%)
Jun 09, 2008 48.89 49.00 48.41 48.64 121,805 +0.05(+0.10%)
Jun 06, 2008 49.35 49.35 48.28 48.59 235,724 -0.23(-0.47%)
Jun 05, 2008 48.25 48.92 48.10 48.82 286,067 +0.51(+1.06%)
Jun 04, 2008 48.81 48.96 48.31 48.31 264,582 -0.44(-0.90%)
Jun 03, 2008 49.54 49.73 48.75 48.75 291,550 -0.47(-0.95%)
Jun 02, 2008 49.22 49.57 48.54 49.22 295,011 +0.36(+0.74%)
May 30, 2008 48.32 49.10 48.17 48.86 519,983 +1.24(+2.60%)
May 29, 2008 46.58 47.87 46.25 47.62 492,392 +0.94(+2.01%)
May 28, 2008 46.43 46.80 46.05 46.68 278,939 +0.26(+0.56%)
May 27, 2008 46.87 47.21 46.12 46.42 338,723 -0.47(-1.00%)
May 26, 2008 46.82 47.03 46.50 46.89 0 +0.00(+0.00%)
May 23, 2008 46.82 47.03 46.50 46.89 357,001 +0.10(+0.21%)
May 22, 2008 47.56 48.09 46.70 46.79 383,192 -0.86(-1.80%)
May 21, 2008 47.74 47.90 47.50 47.65 512,741 +0.14(+0.29%)
May 20, 2008 47.13 47.75 46.77 47.51 354,397 +0.39(+0.83%)
May 19, 2008 46.98 47.39 46.77 47.12 326,680 +0.12(+0.26%)
May 16, 2008 46.99 47.14 46.52 47.00 463,455 +0.39(+0.84%)
May 15, 2008 47.00 47.00 46.20 46.61 501,319 +0.03(+0.06%)
May 14, 2008 46.59 46.79 46.45 46.58 387,219 +0.14(+0.30%)
May 13, 2008 46.37 46.55 46.13 46.44 376,342 -0.20(-0.43%)
May 12, 2008 47.00 47.00 46.45 46.64 436,677 -0.11(-0.24%)
May 09, 2008 46.67 46.75 46.35 46.75 314,014 +0.00(+0.00%)
May 08, 2008 46.78 47.23 46.52 46.75 721,162 -0.25(-0.53%)
May 07, 2008 46.39 47.20 46.35 47.00 3,988,941 -0.38(-0.80%)
May 06, 2008 47.63 47.64 47.13 47.38 301,014 -0.15(-0.32%)
May 05, 2008 46.89 49.07 46.89 47.53 361,252 +0.42(+0.89%)
May 02, 2008 46.97 47.43 46.75 47.11 378,069 +0.33(+0.71%)
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.