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 (%)
Apr 30, 2003 4.671 4.783 4.663 4.768 1,202,959 +0.08(+1.68%)
Apr 29, 2003 4.666 4.713 4.624 4.689 1,051,245 +0.07(+1.49%)
Apr 28, 2003 4.571 4.674 4.571 4.621 940,147 +0.06(+1.36%)
Apr 25, 2003 4.537 4.587 4.537 4.559 673,155 +0.02(+0.48%)
Apr 24, 2003 4.520 4.539 4.487 4.537 650,458 +0.04(+0.93%)
Apr 23, 2003 4.499 4.515 4.457 4.495 622,385 +0.03(+0.68%)
Apr 22, 2003 4.494 4.497 4.440 4.465 857,123 -0.02(-0.41%)
Apr 21, 2003 4.470 4.497 4.445 4.484 975,985 +0.05(+1.06%)
Apr 17, 2003 4.520 4.520 4.412 4.437 928,201 +0.06(+1.30%)
Apr 16, 2003 4.360 4.395 4.353 4.380 472,463 +0.04(+0.89%)
Apr 15, 2003 4.355 4.363 4.313 4.341 582,366 +0.03(+0.58%)
Apr 14, 2003 4.303 4.323 4.274 4.316 502,328 +0.03(+0.70%)
Apr 11, 2003 4.269 4.303 4.258 4.286 526,219 +0.03(+0.63%)
Apr 10, 2003 4.236 4.263 4.227 4.259 446,779 +0.02(+0.36%)
Apr 09, 2003 4.236 4.251 4.169 4.244 891,766 +0.02(+0.40%)
Apr 08, 2003 4.234 4.244 4.207 4.227 482,019 -0.01(-0.20%)
Apr 07, 2003 4.241 4.241 4.202 4.236 588,936 +0.01(+0.28%)
Apr 04, 2003 4.186 4.234 4.184 4.224 550,709 +0.04(+0.96%)
Apr 03, 2003 4.165 4.186 4.145 4.184 447,376 +0.04(+0.85%)
Apr 02, 2003 4.130 4.157 4.127 4.149 799,782 +0.02(+0.36%)
Apr 01, 2003 4.152 4.167 4.129 4.134 530,401 -0.02(-0.44%)
Mar 31, 2003 4.125 4.162 4.102 4.152 509,495 -0.02(-0.36%)
Mar 28, 2003 4.135 4.167 4.127 4.167 428,860 +0.04(+0.97%)
Mar 27, 2003 4.085 4.144 4.085 4.127 472,463 +0.03(+0.61%)
Mar 26, 2003 4.119 4.144 4.068 4.102 582,366 -0.02(-0.41%)
Mar 25, 2003 4.117 4.135 4.102 4.119 427,068 +0.00(+0.00%)
Mar 24, 2003 4.137 4.137 4.085 4.119 461,114 -0.02(-0.41%)
Mar 21, 2003 4.160 4.160 4.117 4.135 311,789 -0.02(-0.40%)
Mar 20, 2003 4.150 4.160 4.103 4.152 358,976 +0.00(+0.04%)
Mar 19, 2003 4.159 4.160 4.110 4.150 408,552 +0.01(+0.12%)
Mar 18, 2003 4.172 4.174 4.082 4.145 556,084 -0.03(-0.68%)
Mar 17, 2003 4.144 4.174 4.120 4.174 429,457 +0.04(+0.85%)
Mar 14, 2003 4.127 4.155 4.110 4.139 231,154 +0.02(+0.41%)
Mar 13, 2003 4.127 4.135 4.063 4.122 612,230 +0.06(+1.57%)
Mar 12, 2003 4.134 4.134 4.053 4.058 589,533 -0.08(-1.82%)
Mar 11, 2003 4.179 4.179 4.127 4.134 734,677 -0.04(-0.84%)
Mar 10, 2003 4.174 4.202 4.157 4.169 536,374 -0.00(-0.04%)
Mar 07, 2003 4.165 4.194 4.159 4.170 618,203 +0.01(+0.32%)
Mar 06, 2003 4.127 4.175 4.127 4.157 3,427,298 +0.01(+0.12%)
Mar 05, 2003 4.194 4.194 4.152 4.152 1,386,927 -0.10(-2.40%)
Mar 04, 2003 4.311 4.311 4.246 4.254 369,130 -0.03(-0.70%)
Mar 03, 2003 4.231 4.298 4.227 4.284 559,668 +0.06(+1.51%)
Feb 28, 2003 4.227 4.236 4.211 4.221 437,819 -0.02(-0.36%)
Feb 27, 2003 4.211 4.244 4.211 4.236 457,530 +0.03(+0.68%)
Feb 26, 2003 4.249 4.252 4.194 4.207 536,971 -0.05(-1.22%)
Feb 25, 2003 4.286 4.296 4.227 4.259 533,984 -0.01(-0.20%)
Feb 24, 2003 4.311 4.311 4.219 4.268 688,087 +0.02(+0.35%)
Feb 21, 2003 4.256 4.291 4.236 4.252 373,908 -0.01(-0.31%)
Feb 20, 2003 4.328 4.328 4.236 4.266 577,587 -0.04(-0.86%)
Feb 19, 2003 4.244 4.328 4.211 4.303 483,214 +0.07(+1.62%)
Feb 18, 2003 4.127 4.261 4.127 4.234 621,190 +0.09(+2.22%)
Feb 14, 2003 4.134 4.186 4.119 4.142 326,124 -0.01(-0.20%)
Feb 13, 2003 4.194 4.199 4.124 4.150 363,754 -0.01(-0.20%)
Feb 12, 2003 4.177 4.194 4.135 4.159 394,814 -0.01(-0.16%)
Feb 11, 2003 4.132 4.192 4.110 4.165 717,952 +0.06(+1.34%)
Feb 10, 2003 4.186 4.194 4.102 4.110 677,336 -0.04(-0.93%)
Feb 07, 2003 4.145 4.174 4.112 4.149 373,311 +0.01(+0.32%)
Feb 06, 2003 4.144 4.155 4.052 4.135 655,833 -0.01(-0.20%)
Feb 05, 2003 4.219 4.219 4.120 4.144 746,623 -0.06(-1.51%)
Feb 04, 2003 4.324 4.324 4.197 4.207 757,971 -0.12(-2.67%)
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.