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 29, 2005 7.628 7.886 7.628 7.879 593,117 +0.06(+0.75%)
Jul 28, 2005 7.785 7.852 7.752 7.820 352,406 +0.08(+0.97%)
Jul 27, 2005 7.752 7.785 7.726 7.745 350,016 -0.01(-0.09%)
Jul 26, 2005 7.860 7.860 7.735 7.752 300,441 -0.07(-0.86%)
Jul 25, 2005 7.805 7.869 7.793 7.819 243,100 +0.04(+0.49%)
Jul 22, 2005 7.726 7.802 7.685 7.780 254,449 +0.10(+1.24%)
Jul 21, 2005 7.718 7.726 7.653 7.685 290,884 -0.03(-0.41%)
Jul 20, 2005 7.576 7.726 7.551 7.716 418,108 +0.14(+1.86%)
Jul 19, 2005 7.643 7.643 7.536 7.576 395,411 +0.01(+0.11%)
Jul 18, 2005 7.618 7.668 7.564 7.567 437,819 -0.08(-1.09%)
Jul 15, 2005 7.685 7.827 7.603 7.651 470,671 -0.05(-0.65%)
Jul 14, 2005 7.787 7.860 7.681 7.701 488,590 -0.10(-1.31%)
Jul 13, 2005 7.777 7.850 7.725 7.803 292,078 +0.00(+0.02%)
Jul 12, 2005 7.693 7.829 7.651 7.802 262,811 +0.08(+1.08%)
Jul 11, 2005 7.701 7.835 7.670 7.718 365,546 -0.08(-0.99%)
Jul 08, 2005 7.738 7.884 7.738 7.795 528,011 +0.06(+0.78%)
Jul 07, 2005 7.567 7.777 7.559 7.735 639,706 +0.16(+2.05%)
Jul 06, 2005 7.526 7.649 7.509 7.579 373,311 +0.06(+0.82%)
Jul 05, 2005 7.500 7.551 7.450 7.517 400,189 +0.05(+0.65%)
Jul 01, 2005 7.363 7.492 7.350 7.469 362,560 +0.13(+1.71%)
Jun 30, 2005 7.291 7.408 7.289 7.343 473,657 +0.03(+0.37%)
Jun 29, 2005 7.365 7.383 7.288 7.316 317,762 -0.03(-0.39%)
Jun 28, 2005 7.341 7.363 7.241 7.345 417,511 -0.02(-0.30%)
Jun 27, 2005 7.459 7.524 7.341 7.367 495,160 -0.05(-0.68%)
Jun 24, 2005 7.449 7.467 7.341 7.417 312,387 -0.02(-0.23%)
Jun 23, 2005 7.365 7.450 7.358 7.433 337,473 +0.08(+1.12%)
Jun 22, 2005 7.367 7.370 7.335 7.351 375,700 -0.06(-0.75%)
Jun 21, 2005 7.402 7.430 7.323 7.407 622,982 -0.02(-0.29%)
Jun 20, 2005 7.484 7.517 7.390 7.428 551,306 -0.09(-1.18%)
Jun 17, 2005 7.367 7.547 7.346 7.517 465,892 +0.14(+1.95%)
Jun 16, 2005 7.360 7.433 7.305 7.373 688,087 +0.00(+0.00%)
Jun 15, 2005 7.365 7.450 7.350 7.373 691,074 +0.06(+0.80%)
Jun 14, 2005 7.316 7.437 7.286 7.315 1,030,339 -0.00(-0.05%)
Jun 13, 2005 7.358 7.490 7.249 7.318 2,148,482 +0.22(+3.07%)
Jun 10, 2005 7.067 7.104 7.037 7.100 420,498 +0.07(+0.95%)
Jun 09, 2005 7.040 7.077 6.951 7.033 424,081 -0.04(-0.52%)
Jun 08, 2005 7.028 7.119 7.012 7.070 562,655 +0.01(+0.07%)
Jun 07, 2005 7.007 7.090 6.973 7.065 756,777 +0.06(+0.91%)
Jun 06, 2005 7.115 7.157 6.950 7.002 1,800,854 -0.25(-3.48%)
Jun 03, 2005 7.186 7.313 7.186 7.254 833,828 +0.07(+0.98%)
Jun 02, 2005 7.182 7.192 7.107 7.184 1,218,488 +0.14(+2.05%)
Jun 01, 2005 7.070 7.099 7.007 7.040 1,274,037 -0.03(-0.43%)
May 31, 2005 7.074 7.109 7.040 7.070 578,184 -0.04(-0.54%)
May 27, 2005 7.057 7.109 7.015 7.109 262,811 +0.02(+0.26%)
May 26, 2005 6.965 7.095 6.965 7.090 452,154 +0.00(+0.00%)
May 25, 2005 7.032 7.104 7.015 7.090 453,349 +0.03(+0.38%)
May 24, 2005 7.032 7.067 6.990 7.063 479,630 +0.05(+0.69%)
May 23, 2005 6.950 7.032 6.909 7.015 572,211 +0.09(+1.28%)
May 20, 2005 6.961 6.963 6.898 6.926 264,603 -0.03(-0.43%)
May 19, 2005 6.938 6.960 6.906 6.956 379,284 +0.05(+0.70%)
May 18, 2005 6.894 6.970 6.873 6.908 670,766 +0.06(+0.88%)
May 17, 2005 6.688 6.864 6.663 6.848 358,379 +0.12(+1.74%)
May 16, 2005 6.781 6.811 6.663 6.730 528,011 +0.02(+0.27%)
May 13, 2005 6.717 6.842 6.697 6.712 442,000 -0.01(-0.07%)
May 12, 2005 6.894 6.894 6.709 6.717 357,184 -0.16(-2.27%)
May 11, 2005 6.822 6.889 6.781 6.873 720,341 +0.01(+0.15%)
May 10, 2005 6.925 6.925 6.841 6.863 315,373 -0.03(-0.41%)
May 09, 2005 6.914 6.985 6.864 6.891 304,622 +0.00(+0.05%)
May 06, 2005 6.928 6.928 6.782 6.888 204,276 +0.02(+0.27%)
May 05, 2005 6.804 6.888 6.782 6.869 344,641 +0.10(+1.41%)
May 04, 2005 6.767 6.811 6.719 6.774 366,741 +0.01(+0.10%)
May 03, 2005 6.772 6.856 6.722 6.767 575,198 -0.05(-0.69%)
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.