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, 2010 10.00 10.07 9.907 10.04 1,567,867 +0.02(+0.20%)
Apr 29, 2010 10.03 10.05 9.961 10.02 2,242,729 +0.11(+1.15%)
Apr 28, 2010 10.01 10.05 9.865 9.901 2,710,117 -0.11(-1.14%)
Apr 27, 2010 10.15 10.18 10.02 10.02 2,258,771 -0.15(-1.52%)
Apr 26, 2010 10.23 10.23 10.14 10.17 1,609,809 -0.01(-0.05%)
Apr 23, 2010 10.17 10.22 10.12 10.18 1,147,230 +0.04(+0.37%)
Apr 22, 2010 10.11 10.15 10.09 10.14 1,377,072 -0.01(-0.13%)
Apr 21, 2010 10.18 10.19 10.10 10.15 825,110 +0.01(+0.05%)
Apr 20, 2010 10.06 10.17 10.02 10.15 1,563,555 +0.15(+1.46%)
Apr 19, 2010 9.930 10.03 9.930 10.00 1,772,610 -0.00(-0.02%)
Apr 16, 2010 10.02 10.05 9.894 10.00 1,565,751 -0.04(-0.36%)
Apr 15, 2010 10.14 10.20 10.01 10.04 2,374,984 -0.08(-0.77%)
Apr 14, 2010 10.17 10.17 10.07 10.12 1,210,325 +0.01(+0.10%)
Apr 13, 2010 10.13 10.23 9.925 10.11 1,478,846 +0.04(+0.44%)
Apr 12, 2010 10.05 10.14 10.02 10.06 1,409,075 +0.03(+0.32%)
Apr 09, 2010 9.922 10.05 9.903 10.03 1,119,967 +0.08(+0.82%)
Apr 08, 2010 9.838 9.997 9.783 9.947 1,100,642 +0.08(+0.79%)
Apr 07, 2010 9.869 9.896 9.801 9.869 1,307,401 -0.04(-0.41%)
Apr 06, 2010 9.918 9.997 9.898 9.910 1,525,699 -0.10(-0.97%)
Apr 05, 2010 9.893 10.01 9.843 10.01 1,310,560 +0.19(+1.96%)
Apr 01, 2010 9.724 9.814 9.814 9.814 3,034,651 +0.12(+1.28%)
Mar 31, 2010 9.588 9.717 9.578 9.690 1,371,324 +0.05(+0.49%)
Mar 30, 2010 9.588 9.673 9.537 9.642 1,241,312 +0.11(+1.11%)
Mar 29, 2010 9.441 9.612 9.441 9.537 1,648,247 +0.08(+0.81%)
Mar 26, 2010 9.431 9.538 9.419 9.460 2,004,490 +0.01(+0.07%)
Mar 25, 2010 9.510 9.537 9.447 9.453 1,829,733 -0.02(-0.22%)
Mar 24, 2010 9.460 9.492 9.389 9.474 947,441 -0.00(-0.04%)
Mar 23, 2010 9.416 9.503 9.380 9.477 1,152,950 +0.03(+0.34%)
Mar 22, 2010 9.341 9.484 9.262 9.445 1,483,784 +0.07(+0.74%)
Mar 19, 2010 9.579 9.600 9.341 9.375 3,315,796 -0.22(-2.27%)
Mar 18, 2010 9.612 9.630 9.537 9.593 979,726 -0.02(-0.18%)
Mar 17, 2010 9.659 9.659 9.540 9.610 1,261,611 +0.02(+0.21%)
Mar 16, 2010 9.685 9.685 9.542 9.590 1,598,406 -0.06(-0.67%)
Mar 15, 2010 9.608 9.661 9.603 9.654 1,318,252 -0.03(-0.32%)
Mar 12, 2010 9.642 9.705 9.567 9.685 1,834,167 +0.08(+0.80%)
Mar 11, 2010 9.571 9.634 9.496 9.608 1,852,041 +0.02(+0.23%)
Mar 10, 2010 9.574 9.619 9.503 9.586 2,241,290 +0.04(+0.41%)
Mar 09, 2010 9.528 9.590 9.475 9.547 1,596,098 +0.02(+0.25%)
Mar 08, 2010 9.525 9.630 9.468 9.523 1,592,898 -0.01(-0.13%)
Mar 05, 2010 9.537 9.607 9.518 9.535 1,339,010 +0.03(+0.32%)
Mar 04, 2010 9.464 9.506 9.366 9.504 1,339,450 +0.07(+0.74%)
Mar 03, 2010 9.574 9.685 9.402 9.435 2,996,242 -0.18(-1.89%)
Mar 02, 2010 9.559 9.642 9.540 9.617 1,644,178 -0.01(-0.05%)
Mar 01, 2010 9.484 9.630 9.484 9.622 2,057,226 +0.19(+1.97%)
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%)
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.