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 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%)
May 02, 2005 6.848 6.848 6.705 6.814 484,409 -0.02(-0.27%)
Apr 29, 2005 6.911 6.946 6.799 6.832 419,303 -0.21(-3.02%)
Apr 28, 2005 7.045 7.129 7.015 7.045 540,555 +0.04(+0.53%)
Apr 27, 2005 7.007 7.048 6.981 7.008 472,463 +0.00(+0.02%)
Apr 26, 2005 7.040 7.092 6.921 7.007 690,477 -0.05(-0.71%)
Apr 25, 2005 6.918 7.161 6.898 7.057 1,125,907 +0.18(+2.63%)
Apr 22, 2005 6.832 6.903 6.799 6.876 935,966 +0.01(+0.15%)
Apr 21, 2005 6.730 6.878 6.722 6.866 1,144,423 +0.14(+2.14%)
Apr 20, 2005 6.660 6.764 6.653 6.722 656,431 +0.08(+1.26%)
Apr 19, 2005 6.586 6.653 6.528 6.638 424,081 +0.14(+2.09%)
Apr 18, 2005 6.422 6.521 6.409 6.503 427,665 +0.09(+1.46%)
Apr 15, 2005 6.451 6.506 6.404 6.409 583,560 -0.05(-0.78%)
Apr 14, 2005 6.521 6.558 6.447 6.459 334,487 -0.03(-0.46%)
Apr 13, 2005 6.404 6.563 6.404 6.489 544,138 +0.04(+0.67%)
Apr 12, 2005 6.506 6.518 6.414 6.446 575,795 -0.06(-0.90%)
Apr 11, 2005 6.566 6.580 6.481 6.504 505,314 -0.06(-0.94%)
Apr 08, 2005 6.628 6.628 6.529 6.566 322,541 -0.06(-0.91%)
Apr 07, 2005 6.536 6.632 6.529 6.627 456,933 +0.13(+2.01%)
Apr 06, 2005 6.513 6.611 6.446 6.496 678,531 -0.07(-1.02%)
Apr 05, 2005 6.529 6.603 6.506 6.563 457,530 -0.00(-0.05%)
Apr 04, 2005 6.506 6.611 6.506 6.566 429,457 +0.10(+1.47%)
Apr 01, 2005 6.529 6.585 6.362 6.471 746,025 -0.02(-0.26%)
Mar 31, 2005 6.278 6.555 6.278 6.488 726,912 +0.24(+3.78%)
Mar 30, 2005 6.320 6.320 6.213 6.251 560,863 -0.07(-1.09%)
Mar 29, 2005 6.196 6.360 6.196 6.320 833,828 +0.08(+1.31%)
Mar 28, 2005 6.454 6.488 6.139 6.238 1,505,789 -0.25(-3.87%)
Mar 24, 2005 6.478 6.529 6.446 6.489 819,493 +0.07(+1.10%)
Mar 23, 2005 6.615 6.623 6.278 6.419 1,762,030 -0.26(-3.93%)
Mar 22, 2005 6.839 6.846 6.680 6.682 526,219 -0.15(-2.13%)
Mar 21, 2005 6.764 6.836 6.764 6.827 613,425 +0.04(+0.57%)
Mar 18, 2005 6.697 6.806 6.596 6.789 1,199,375 +0.26(+3.92%)
Mar 17, 2005 6.583 6.645 6.504 6.533 416,914 -0.05(-0.76%)
Mar 16, 2005 6.504 6.583 6.489 6.583 398,995 +0.08(+1.21%)
Mar 15, 2005 6.640 6.642 6.451 6.504 664,793 -0.09(-1.42%)
Mar 14, 2005 6.712 6.722 6.570 6.598 728,704 -0.15(-2.23%)
Mar 11, 2005 6.759 6.762 6.642 6.749 286,105 +0.07(+0.98%)
Mar 10, 2005 6.762 6.792 6.645 6.683 620,593 -0.11(-1.65%)
Mar 09, 2005 6.747 6.814 6.697 6.796 593,714 +0.06(+0.87%)
Mar 08, 2005 6.747 6.861 6.710 6.737 478,436 -0.01(-0.15%)
Mar 07, 2005 6.635 6.749 6.630 6.747 502,328 +0.11(+1.72%)
Mar 04, 2005 6.660 6.727 6.630 6.633 537,568 +0.01(+0.15%)
Mar 03, 2005 6.613 6.739 6.613 6.623 788,433 +0.08(+1.18%)
Mar 02, 2005 6.549 6.563 6.484 6.546 480,825 +0.04(+0.59%)
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.