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 (%)
May 28, 2004 5.314 5.342 5.301 5.332 194,719 +0.02(+0.38%)
May 27, 2004 5.265 5.356 5.265 5.312 323,735 +0.01(+0.13%)
May 26, 2004 5.244 5.334 5.232 5.306 616,412 +0.07(+1.41%)
May 25, 2004 5.265 5.319 5.224 5.232 407,357 -0.02(-0.32%)
May 24, 2004 5.198 5.257 5.185 5.249 307,608 +0.06(+1.13%)
May 21, 2004 5.208 5.208 5.180 5.190 210,249 -0.02(-0.35%)
May 20, 2004 5.232 5.265 5.190 5.208 433,638 -0.02(-0.35%)
May 19, 2004 5.207 5.269 5.207 5.227 262,811 +0.04(+0.71%)
May 18, 2004 5.269 5.280 5.185 5.190 732,287 -0.07(-1.27%)
May 17, 2004 5.336 5.349 5.234 5.257 525,025 -0.04(-0.70%)
May 14, 2004 5.357 5.357 5.277 5.294 413,330 +0.02(+0.32%)
May 13, 2004 5.383 5.383 5.260 5.277 486,798 +0.05(+0.99%)
May 12, 2004 5.316 5.383 5.190 5.225 817,104 +0.04(+0.68%)
May 11, 2004 5.026 5.235 5.026 5.190 809,339 +0.12(+2.31%)
May 10, 2004 5.182 5.187 4.562 5.073 3,407,587 -0.20(-3.81%)
May 07, 2004 5.398 5.450 5.115 5.274 1,687,965 -0.12(-2.30%)
May 06, 2004 5.441 5.473 5.334 5.398 835,620 -0.13(-2.30%)
May 05, 2004 5.580 5.582 5.517 5.525 410,344 -0.03(-0.54%)
May 04, 2004 5.458 5.567 5.441 5.555 400,787 +0.08(+1.53%)
May 03, 2004 5.491 5.517 5.460 5.471 688,087 +0.02(+0.40%)
Apr 30, 2004 5.399 5.450 5.366 5.450 829,647 -0.12(-2.16%)
Apr 29, 2004 5.642 5.654 5.528 5.570 494,563 -0.05(-0.83%)
Apr 28, 2004 5.659 5.659 5.552 5.617 550,111 -0.04(-0.77%)
Apr 27, 2004 5.558 5.676 5.558 5.660 563,252 +0.07(+1.23%)
Apr 26, 2004 5.572 5.674 5.572 5.592 977,777 +0.00(+0.00%)
Apr 23, 2004 5.583 5.609 5.533 5.592 621,190 +0.00(+0.03%)
Apr 22, 2004 5.592 5.627 5.542 5.590 526,219 -0.02(-0.33%)
Apr 21, 2004 5.692 5.704 5.592 5.609 699,436 -0.08(-1.47%)
Apr 20, 2004 5.784 5.816 5.676 5.692 392,425 -0.12(-2.02%)
Apr 19, 2004 5.860 5.868 5.786 5.809 422,887 +0.03(+0.46%)
Apr 16, 2004 5.642 5.831 5.635 5.783 532,192 +0.11(+1.89%)
Apr 15, 2004 5.567 5.676 5.542 5.676 1,612,108 +0.03(+0.44%)
Apr 14, 2004 5.865 5.865 5.622 5.650 1,723,206 -0.21(-3.65%)
Apr 13, 2004 5.935 5.935 5.801 5.865 898,934 -0.06(-1.05%)
Apr 12, 2004 5.935 5.969 5.903 5.927 998,085 -0.03(-0.42%)
Apr 08, 2004 5.860 5.964 5.851 5.952 816,507 +0.08(+1.34%)
Apr 07, 2004 5.902 5.918 5.860 5.873 980,166 -0.07(-1.18%)
Apr 06, 2004 5.868 5.957 5.835 5.943 927,604 +0.03(+0.57%)
Apr 05, 2004 6.007 6.030 5.870 5.910 1,004,656 -0.14(-2.30%)
Apr 02, 2004 5.907 6.049 5.860 6.049 1,184,442 +0.18(+2.99%)
Apr 01, 2004 5.878 5.880 5.809 5.873 1,175,483 +0.03(+0.49%)
Mar 31, 2004 5.617 5.898 5.609 5.845 1,554,767 +0.21(+3.74%)
Mar 30, 2004 5.552 5.634 5.542 5.634 304,622 +0.07(+1.17%)
Mar 29, 2004 5.552 5.577 5.501 5.568 313,581 +0.02(+0.30%)
Mar 26, 2004 5.575 5.619 5.523 5.552 356,587 -0.02(-0.42%)
Mar 25, 2004 5.599 5.599 5.481 5.575 557,876 -0.04(-0.72%)
Mar 24, 2004 5.594 5.630 5.592 5.615 434,833 +0.02(+0.39%)
Mar 23, 2004 5.578 5.629 5.575 5.594 407,954 +0.02(+0.27%)
Mar 22, 2004 5.568 5.617 5.542 5.578 513,676 -0.03(-0.57%)
Mar 19, 2004 5.642 5.655 5.570 5.610 308,206 -0.02(-0.30%)
Mar 18, 2004 5.552 5.642 5.535 5.627 490,979 +0.05(+0.90%)
Mar 17, 2004 5.525 5.642 5.525 5.577 530,401 +0.05(+0.94%)
Mar 16, 2004 5.508 5.567 5.491 5.525 534,582 +0.02(+0.33%)
Mar 15, 2004 5.491 5.523 5.441 5.506 397,800 +0.02(+0.27%)
Mar 12, 2004 5.423 5.491 5.399 5.491 429,457 +0.11(+2.05%)
Mar 11, 2004 5.388 5.441 5.357 5.381 544,736 -0.03(-0.50%)
Mar 10, 2004 5.441 5.446 5.391 5.408 464,100 -0.01(-0.19%)
Mar 09, 2004 5.413 5.567 5.411 5.418 886,988 -0.02(-0.28%)
Mar 08, 2004 5.369 5.438 5.357 5.433 975,985 +0.03(+0.56%)
Mar 05, 2004 5.383 5.404 5.351 5.403 890,572 +0.02(+0.37%)
Mar 04, 2004 5.396 5.408 5.346 5.383 544,736 -0.01(-0.09%)
Mar 03, 2004 5.366 5.408 5.359 5.388 465,295 +0.04(+0.72%)
Mar 02, 2004 5.374 5.406 5.316 5.349 757,971 -0.00(-0.03%)
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.