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 (%)
Sep 30, 2004 35.30 35.98 35.16 35.98 122,500 +0.76(+2.16%)
Sep 29, 2004 35.35 35.55 35.12 35.22 112,100 -0.28(-0.79%)
Sep 28, 2004 35.33 35.74 35.20 35.50 235,100 +0.17(+0.48%)
Sep 27, 2004 35.00 35.48 34.78 35.33 153,200 +0.36(+1.03%)
Sep 24, 2004 35.10 35.23 34.43 34.97 184,200 -0.08(-0.23%)
Sep 23, 2004 34.25 35.05 34.05 35.05 359,700 +1.56(+4.66%)
Sep 22, 2004 33.46 33.69 33.33 33.49 120,100 -0.17(-0.51%)
Sep 21, 2004 33.56 33.79 33.52 33.66 168,000 +0.11(+0.33%)
Sep 20, 2004 33.44 33.65 33.36 33.55 149,000 +0.01(+0.03%)
Sep 17, 2004 33.40 33.69 33.31 33.54 140,100 +0.20(+0.60%)
Sep 16, 2004 33.05 33.40 33.01 33.34 94,900 +0.12(+0.36%)
Sep 15, 2004 33.15 33.38 33.15 33.22 70,400 -0.08(-0.24%)
Sep 14, 2004 33.33 33.47 33.06 33.30 95,700 -0.15(-0.45%)
Sep 13, 2004 33.34 33.65 33.17 33.45 111,100 -0.14(-0.42%)
Sep 10, 2004 33.21 33.77 33.21 33.59 127,100 +0.29(+0.87%)
Sep 09, 2004 33.44 33.45 33.10 33.30 94,000 -0.12(-0.36%)
Sep 08, 2004 33.25 33.44 33.05 33.42 122,800 +0.12(+0.36%)
Sep 07, 2004 33.30 33.48 33.26 33.30 116,100 -0.06(-0.18%)
Sep 03, 2004 33.16 33.49 33.14 33.36 96,600 +0.10(+0.30%)
Sep 02, 2004 33.02 33.32 33.02 33.26 87,100 +0.02(+0.06%)
Sep 01, 2004 33.33 33.34 33.00 33.24 89,300 -0.07(-0.21%)
Aug 31, 2004 33.27 33.48 33.25 33.31 143,500 +0.15(+0.45%)
Aug 30, 2004 33.11 33.28 32.99 33.16 126,400 +0.16(+0.48%)
Aug 27, 2004 33.09 33.20 32.76 33.00 53,300 -0.01(-0.03%)
Aug 26, 2004 33.08 33.15 32.60 33.01 142,300 +0.06(+0.18%)
Aug 25, 2004 32.82 33.10 32.76 32.95 90,800 -0.12(-0.36%)
Aug 24, 2004 32.95 33.17 32.55 33.07 143,900 +0.27(+0.82%)
Aug 23, 2004 32.65 32.89 32.62 32.80 92,400 +0.00(+0.00%)
Aug 20, 2004 33.07 33.19 32.80 32.80 71,600 -0.02(-0.06%)
Aug 19, 2004 33.09 33.19 32.79 32.82 67,200 -0.18(-0.55%)
Aug 18, 2004 33.03 33.15 32.97 33.00 80,500 -0.02(-0.06%)
Aug 17, 2004 33.13 33.17 32.92 33.02 76,900 -0.11(-0.33%)
Aug 16, 2004 32.65 33.19 32.30 33.13 154,700 +1.09(+3.40%)
Aug 13, 2004 32.01 32.43 31.85 32.04 89,900 +0.04(+0.12%)
Aug 12, 2004 32.60 32.65 32.00 32.00 134,600 -0.22(-0.68%)
Aug 11, 2004 32.38 32.40 31.90 32.22 106,700 -0.07(-0.22%)
Aug 10, 2004 32.70 32.86 32.28 32.29 105,100 -0.37(-1.13%)
Aug 09, 2004 32.35 32.74 32.10 32.66 126,600 +0.66(+2.06%)
Aug 06, 2004 32.44 32.58 31.63 32.00 139,900 -0.34(-1.05%)
Aug 05, 2004 32.36 32.77 32.16 32.34 126,100 -0.01(-0.03%)
Aug 04, 2004 32.76 32.79 32.35 32.35 97,600 -0.40(-1.22%)
Aug 03, 2004 32.33 32.75 32.22 32.75 87,800 +0.54(+1.68%)
Aug 02, 2004 32.65 32.70 32.00 32.21 162,500 -0.55(-1.68%)
Jul 30, 2004 32.98 32.98 32.65 32.76 98,400 -0.66(-1.97%)
Jul 29, 2004 33.25 33.46 33.25 33.42 247,000 +0.15(+0.45%)
Jul 28, 2004 33.37 33.37 33.25 33.27 180,000 -0.10(-0.30%)
Jul 27, 2004 33.45 33.50 33.25 33.37 331,100 +0.10(+0.30%)
Jul 26, 2004 33.25 33.32 33.25 33.27 264,000 +0.01(+0.03%)
Jul 23, 2004 33.25 33.40 33.25 33.26 1,577,200 +0.01(+0.03%)
Jul 22, 2004 34.10 34.11 33.00 33.25 524,000 -1.22(-3.54%)
Jul 21, 2004 34.94 35.45 34.46 34.47 181,300 -0.58(-1.65%)
Jul 20, 2004 35.50 35.55 34.90 35.05 77,000 -0.35(-0.99%)
Jul 19, 2004 35.35 35.45 34.92 35.40 78,800 -0.03(-0.08%)
Jul 16, 2004 35.03 35.95 34.99 35.43 116,100 +0.55(+1.58%)
Jul 15, 2004 34.33 35.20 34.33 34.88 64,100 +0.30(+0.87%)
Jul 14, 2004 33.79 34.68 33.74 34.58 73,500 +0.54(+1.59%)
Jul 13, 2004 34.23 34.72 34.04 34.04 92,800 -0.31(-0.90%)
Jul 12, 2004 34.11 34.99 34.10 34.35 140,100 +0.49(+1.45%)
Jul 09, 2004 34.80 34.85 33.82 33.86 95,000 -0.79(-2.28%)
Jul 08, 2004 34.20 34.90 34.20 34.65 181,100 +0.52(+1.52%)
Jul 07, 2004 33.51 34.13 33.50 34.13 104,800 +0.63(+1.88%)
Jul 06, 2004 34.01 34.17 33.50 33.50 105,300 -0.51(-1.50%)
Jul 02, 2004 34.00 34.15 33.61 34.01 100,000 +0.13(+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.