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, 2008 40.44 40.44 38.80 39.62 386,477 +0.37(+0.94%)
Sep 29, 2008 40.31 40.99 38.00 39.25 740,684 -2.30(-5.54%)
Sep 26, 2008 41.07 41.84 40.20 41.55 0 -1.09(-2.56%)
Sep 25, 2008 40.50 42.65 40.50 42.64 413,937 +1.95(+4.79%)
Sep 24, 2008 40.75 41.15 40.16 40.69 353,773 +0.50(+1.24%)
Sep 23, 2008 41.58 41.60 40.00 40.19 355,360 -1.58(-3.78%)
Sep 22, 2008 42.60 42.96 41.48 41.77 358,822 -0.83(-1.95%)
Sep 19, 2008 39.50 44.18 39.19 42.60 0 +4.30(+11.23%)
Sep 18, 2008 37.86 39.51 36.08 38.30 1,211,188 +1.82(+4.99%)
Sep 17, 2008 40.01 40.02 35.68 36.48 945,383 -3.87(-9.59%)
Sep 16, 2008 40.35 40.68 37.96 40.35 980,648 -0.89(-2.16%)
Sep 15, 2008 43.61 43.61 40.97 41.24 406,548 -2.76(-6.27%)
Sep 12, 2008 42.84 44.90 42.69 44.00 502,639 +1.15(+2.68%)
Sep 11, 2008 42.77 43.19 41.53 42.85 505,849 -0.39(-0.90%)
Sep 10, 2008 43.70 44.80 42.66 43.24 524,306 -0.44(-1.01%)
Sep 09, 2008 45.86 45.86 43.50 43.68 283,972 -2.41(-5.23%)
Sep 08, 2008 46.81 47.60 45.79 46.09 271,816 -0.64(-1.37%)
Sep 05, 2008 46.55 46.90 45.45 46.73 0 -0.13(-0.28%)
Sep 04, 2008 47.56 48.00 46.40 46.86 269,943 -0.77(-1.62%)
Sep 03, 2008 48.06 48.36 47.48 47.63 686,797 -0.34(-0.71%)
Sep 02, 2008 47.51 48.20 47.41 47.97 405,809 +0.32(+0.67%)
Aug 29, 2008 47.88 47.88 47.22 47.65 0 +0.18(+0.38%)
Aug 28, 2008 47.48 47.75 46.70 47.47 288,733 +0.65(+1.39%)
Aug 27, 2008 45.96 46.83 45.80 46.82 248,979 +0.92(+2.00%)
Aug 26, 2008 46.10 46.42 45.75 45.90 189,733 -0.22(-0.48%)
Aug 25, 2008 46.17 46.56 45.90 46.12 183,135 -0.20(-0.43%)
Aug 22, 2008 46.59 46.80 46.25 46.32 0 -0.18(-0.39%)
Aug 21, 2008 46.44 46.80 46.00 46.50 173,880 +0.07(+0.15%)
Aug 20, 2008 45.37 46.49 45.05 46.43 278,755 +1.17(+2.59%)
Aug 19, 2008 45.56 45.82 44.88 45.26 264,084 -0.15(-0.33%)
Aug 18, 2008 45.50 45.90 45.33 45.41 189,309 -0.22(-0.48%)
Aug 15, 2008 45.59 45.74 45.22 45.63 0 +0.06(+0.13%)
Aug 14, 2008 45.90 45.90 45.16 45.57 173,498 +0.18(+0.40%)
Aug 13, 2008 45.65 45.89 44.73 45.39 207,286 +0.38(+0.84%)
Aug 12, 2008 45.25 45.39 44.83 45.01 185,403 +0.01(+0.02%)
Aug 11, 2008 45.44 45.72 44.84 45.00 327,563 -0.37(-0.82%)
Aug 08, 2008 45.11 45.74 44.75 45.37 295,982 -0.13(-0.29%)
Aug 07, 2008 47.93 47.93 45.09 45.50 510,177 +0.39(+0.86%)
Aug 06, 2008 44.06 45.59 44.05 45.11 211,058 +0.38(+0.85%)
Aug 05, 2008 44.30 45.09 44.15 44.73 339,558 -0.39(-0.86%)
Aug 04, 2008 46.09 46.81 44.84 45.12 303,067 -1.17(-2.53%)
Aug 01, 2008 45.90 46.77 45.72 46.29 233,615 +0.22(+0.48%)
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%)
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.