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 (%)
Aug 29, 2003 5.327 5.327 5.224 5.324 397,203 +0.04(+0.73%)
Aug 28, 2003 5.290 5.299 5.240 5.285 232,349 -0.03(-0.57%)
Aug 27, 2003 5.287 5.331 5.274 5.316 169,035 +0.01(+0.22%)
Aug 26, 2003 5.289 5.316 5.274 5.304 412,733 +0.03(+0.60%)
Aug 25, 2003 5.237 5.284 5.237 5.272 269,381 +0.03(+0.61%)
Aug 22, 2003 5.279 5.279 5.220 5.240 192,330 -0.02(-0.35%)
Aug 21, 2003 5.240 5.274 5.215 5.259 170,230 +0.03(+0.51%)
Aug 20, 2003 5.260 5.265 5.210 5.232 195,913 -0.04(-0.73%)
Aug 19, 2003 5.341 5.341 5.240 5.270 298,051 -0.04(-0.69%)
Aug 18, 2003 5.254 5.349 5.254 5.307 483,214 +0.04(+0.70%)
Aug 15, 2003 5.282 5.290 5.227 5.270 401,384 +0.04(+0.74%)
Aug 14, 2003 5.240 5.240 5.182 5.232 400,787 +0.02(+0.32%)
Aug 13, 2003 5.265 5.265 5.198 5.215 413,927 -0.02(-0.32%)
Aug 12, 2003 5.210 5.232 5.190 5.232 367,338 +0.02(+0.45%)
Aug 11, 2003 5.227 5.245 5.190 5.208 438,417 -0.02(-0.29%)
Aug 08, 2003 5.110 5.227 5.110 5.224 253,254 +0.10(+1.96%)
Aug 07, 2003 5.131 5.157 5.115 5.123 243,100 -0.04(-0.78%)
Aug 06, 2003 5.131 5.172 5.103 5.163 721,536 +0.07(+1.45%)
Aug 05, 2003 5.106 5.140 5.073 5.090 912,672 -0.02(-0.36%)
Aug 04, 2003 5.182 5.188 4.959 5.108 1,173,691 -0.09(-1.77%)
Aug 01, 2003 5.207 5.222 5.177 5.200 394,814 +0.02(+0.36%)
Jul 31, 2003 5.167 5.265 5.158 5.182 649,860 -0.06(-1.09%)
Jul 30, 2003 5.265 5.265 5.225 5.239 786,044 -0.01(-0.19%)
Jul 29, 2003 5.232 5.249 5.190 5.249 458,127 +0.04(+0.80%)
Jul 28, 2003 5.215 5.232 5.198 5.207 333,889 -0.01(-0.16%)
Jul 25, 2003 5.212 5.224 5.173 5.215 283,119 -0.01(-0.16%)
Jul 24, 2003 5.232 5.265 5.215 5.224 434,833 -0.00(-0.03%)
Jul 23, 2003 5.230 5.232 5.190 5.225 338,668 +0.02(+0.39%)
Jul 22, 2003 5.190 5.222 5.173 5.205 980,166 -0.05(-0.99%)
Jul 21, 2003 5.282 5.289 5.220 5.257 341,654 -0.01(-0.16%)
Jul 18, 2003 5.220 5.265 5.152 5.265 777,085 +0.05(+0.90%)
Jul 17, 2003 5.274 5.277 5.208 5.218 602,076 -0.08(-1.55%)
Jul 16, 2003 5.378 5.378 5.274 5.301 553,098 -0.10(-1.89%)
Jul 15, 2003 5.433 5.439 5.367 5.403 287,897 -0.01(-0.25%)
Jul 14, 2003 5.401 5.439 5.386 5.416 272,965 +0.05(+0.90%)
Jul 11, 2003 5.396 5.399 5.359 5.367 379,284 -0.02(-0.43%)
Jul 10, 2003 5.362 5.391 5.361 5.391 436,625 +0.05(+0.85%)
Jul 09, 2003 5.324 5.398 5.290 5.346 379,284 +0.03(+0.60%)
Jul 08, 2003 5.311 5.324 5.257 5.314 375,700 -0.02(-0.28%)
Jul 07, 2003 5.334 5.374 5.309 5.329 516,065 +0.02(+0.38%)
Jul 03, 2003 5.357 5.357 5.307 5.309 238,919 -0.03(-0.60%)
Jul 02, 2003 5.290 5.341 5.252 5.341 382,271 +0.06(+1.14%)
Jul 01, 2003 5.277 5.292 5.220 5.280 387,646 +0.01(+0.19%)
Jun 30, 2003 5.177 5.270 5.177 5.270 308,803 +0.06(+1.16%)
Jun 27, 2003 5.143 5.224 5.140 5.210 275,354 +0.03(+0.48%)
Jun 26, 2003 5.162 5.190 5.148 5.185 262,811 +0.03(+0.49%)
Jun 25, 2003 5.131 5.207 5.110 5.160 384,062 +0.04(+0.82%)
Jun 24, 2003 5.145 5.185 5.106 5.118 387,049 -0.07(-1.32%)
Jun 23, 2003 5.187 5.190 5.108 5.187 692,268 +0.02(+0.45%)
Jun 20, 2003 5.185 5.190 5.131 5.163 560,863 +0.02(+0.42%)
Jun 19, 2003 5.140 5.182 5.115 5.141 683,309 -0.02(-0.32%)
Jun 18, 2003 5.143 5.182 5.105 5.158 407,954 +0.02(+0.29%)
Jun 17, 2003 5.165 5.178 5.131 5.143 458,127 -0.02(-0.36%)
Jun 16, 2003 5.086 5.182 5.086 5.162 357,184 +0.08(+1.51%)
Jun 13, 2003 5.115 5.140 5.041 5.085 394,814 -0.01(-0.26%)
Jun 12, 2003 5.111 5.165 5.063 5.098 491,576 +0.00(+0.07%)
Jun 11, 2003 4.959 5.110 4.931 5.095 637,914 +0.12(+2.42%)
Jun 10, 2003 4.976 4.994 4.969 4.974 365,546 -0.00(-0.03%)
Jun 09, 2003 5.003 5.023 4.974 4.976 376,298 -0.02(-0.47%)
Jun 06, 2003 5.014 5.019 4.974 4.999 630,747 -0.01(-0.23%)
Jun 05, 2003 4.972 5.029 4.971 5.011 572,809 +0.01(+0.27%)
Jun 04, 2003 5.006 5.039 4.972 4.997 613,425 -0.00(-0.07%)
Jun 03, 2003 4.971 5.023 4.971 5.001 786,044 +0.01(+0.27%)
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.