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 (%)
Feb 26, 2010 9.399 9.450 9.305 9.436 856,895 +0.09(+0.95%)
Feb 25, 2010 9.210 9.348 9.208 9.348 1,214,641 +0.04(+0.41%)
Feb 24, 2010 9.288 9.366 9.280 9.310 1,183,055 -0.00(-0.04%)
Feb 23, 2010 9.336 9.404 9.232 9.314 1,571,612 -0.04(-0.38%)
Feb 22, 2010 9.358 9.366 9.281 9.349 1,136,990 +0.02(+0.26%)
Feb 19, 2010 9.332 9.356 9.298 9.326 1,601,553 -0.02(-0.20%)
Feb 18, 2010 9.305 9.392 9.298 9.344 1,487,848 -0.01(-0.05%)
Feb 17, 2010 9.314 9.349 9.283 9.349 2,425,830 +0.09(+1.01%)
Feb 16, 2010 9.212 9.298 9.189 9.256 2,135,242 +0.14(+1.59%)
Feb 12, 2010 8.893 9.111 9.111 9.111 5,031,132 +0.14(+1.61%)
Feb 11, 2010 8.769 8.988 8.660 8.966 2,089,969 +0.14(+1.54%)
Feb 10, 2010 9.068 9.068 8.830 8.830 1,601,207 -0.11(-1.26%)
Feb 09, 2010 8.891 8.999 8.825 8.942 1,897,349 +0.11(+1.25%)
Feb 08, 2010 8.835 8.959 8.804 8.832 1,676,950 +0.03(+0.37%)
Feb 05, 2010 8.907 8.907 8.484 8.799 5,477,692 -0.10(-1.11%)
Feb 04, 2010 9.048 9.048 8.804 8.898 2,715,178 -0.16(-1.77%)
Feb 03, 2010 9.114 9.119 9.028 9.058 1,676,732 -0.08(-0.88%)
Feb 02, 2010 9.128 9.159 9.043 9.138 1,715,493 +0.01(+0.09%)
Feb 01, 2010 9.133 9.179 8.975 9.130 2,140,891 +0.09(+0.98%)
Jan 29, 2010 9.261 9.322 8.966 9.041 3,064,475 -0.14(-1.56%)
Jan 28, 2010 9.213 9.250 9.116 9.185 2,260,738 +0.02(+0.26%)
Jan 27, 2010 9.561 9.561 9.069 9.161 3,531,628 -0.21(-2.23%)
Jan 26, 2010 9.230 9.392 9.202 9.371 2,083,024 +0.14(+1.52%)
Jan 25, 2010 9.042 9.257 9.041 9.230 2,005,853 +0.14(+1.58%)
Jan 22, 2010 9.232 9.232 9.041 9.086 2,491,690 -0.09(-0.93%)
Jan 21, 2010 9.376 9.391 9.168 9.171 2,751,222 -0.16(-1.74%)
Jan 20, 2010 9.391 9.391 9.317 9.334 2,522,600 -0.04(-0.41%)
Jan 19, 2010 9.280 9.374 9.250 9.372 2,622,588 +0.19(+2.02%)
Jan 15, 2010 8.924 9.186 9.186 9.186 6,183,233 +0.23(+2.54%)
Jan 14, 2010 8.940 8.999 8.939 8.959 1,484,579 +0.02(+0.22%)
Jan 13, 2010 8.907 8.955 8.756 8.939 3,020,466 +0.05(+0.55%)
Jan 12, 2010 9.039 9.062 8.875 8.890 2,074,196 -0.15(-1.68%)
Jan 11, 2010 9.153 9.153 9.001 9.042 1,593,066 -0.02(-0.17%)
Jan 08, 2010 9.039 9.062 8.925 9.057 1,736,430 +0.03(+0.33%)
Jan 07, 2010 9.166 9.166 9.007 9.027 1,926,908 -0.11(-1.21%)
Jan 06, 2010 9.158 9.201 9.109 9.138 2,236,841 -0.01(-0.05%)
Jan 05, 2010 9.071 9.160 9.037 9.143 2,372,983 +0.10(+1.13%)
Jan 04, 2010 8.932 9.081 8.932 9.041 2,372,923 +0.19(+2.18%)
Dec 31, 2009 8.892 8.848 8.848 8.848 1,859,987 -0.02(-0.19%)
Dec 30, 2009 8.890 8.890 8.815 8.865 890,255 -0.01(-0.15%)
Dec 29, 2009 8.873 8.895 8.798 8.878 1,436,293 +0.01(+0.15%)
Dec 28, 2009 8.870 8.935 8.848 8.865 1,391,233 +0.00(+0.00%)
Dec 24, 2009 8.818 8.901 8.806 8.865 1,197,792 +0.09(+1.03%)
Dec 23, 2009 8.753 8.801 8.706 8.775 2,387,993 +0.07(+0.79%)
Dec 22, 2009 8.746 8.746 8.657 8.706 1,979,686 +0.00(+0.02%)
Dec 21, 2009 8.594 8.734 8.594 8.704 1,897,318 +0.15(+1.78%)
Dec 18, 2009 8.711 8.742 8.552 8.552 4,020,398 -0.16(-1.79%)
Dec 17, 2009 8.609 8.749 8.592 8.708 3,441,227 +0.05(+0.60%)
Dec 16, 2009 8.692 8.704 8.632 8.656 3,535,863 -0.01(-0.12%)
Dec 15, 2009 8.664 8.706 8.622 8.666 2,482,653 -0.01(-0.06%)
Dec 14, 2009 8.687 8.706 8.652 8.671 2,428,531 -0.01(-0.12%)
Dec 11, 2009 8.689 8.706 8.628 8.681 1,828,754 -0.01(-0.08%)
Dec 10, 2009 8.624 8.706 8.550 8.687 1,636,615 +0.12(+1.45%)
Dec 09, 2009 8.567 8.567 8.502 8.564 1,626,802 +0.03(+0.29%)
Dec 08, 2009 8.485 8.538 8.460 8.538 1,441,012 +0.04(+0.47%)
Dec 07, 2009 8.612 8.612 8.446 8.498 1,698,907 +0.06(+0.65%)
Dec 04, 2009 8.478 8.538 8.391 8.443 1,345,731 +0.00(+0.00%)
Dec 03, 2009 8.471 8.513 8.428 8.443 1,338,372 -0.04(-0.41%)
Dec 02, 2009 8.490 8.520 8.396 8.478 1,907,580 -0.04(-0.41%)
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.