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 28, 2004 31.74 31.91 31.66 31.85 32,600 +0.12(+0.38%)
May 27, 2004 31.45 31.99 31.45 31.73 54,200 +0.04(+0.13%)
May 26, 2004 31.32 31.86 31.25 31.69 103,200 +0.44(+1.41%)
May 25, 2004 31.45 31.77 31.20 31.25 68,200 -0.10(-0.32%)
May 24, 2004 31.05 31.40 30.97 31.35 51,500 +0.35(+1.13%)
May 21, 2004 31.11 31.11 30.94 31.00 35,200 -0.11(-0.35%)
May 20, 2004 31.25 31.45 31.00 31.11 72,600 -0.11(-0.35%)
May 19, 2004 31.10 31.47 31.10 31.22 44,000 +0.22(+0.71%)
May 18, 2004 31.47 31.54 30.97 31.00 122,600 -0.40(-1.27%)
May 17, 2004 31.87 31.95 31.26 31.40 87,900 -0.22(-0.70%)
May 14, 2004 32.00 32.00 31.52 31.62 69,200 +0.10(+0.32%)
May 13, 2004 32.15 32.15 31.42 31.52 81,500 +0.31(+0.99%)
May 12, 2004 31.75 32.15 31.00 31.21 136,800 +0.21(+0.68%)
May 11, 2004 30.02 31.27 30.02 31.00 135,500 +0.70(+2.31%)
May 10, 2004 30.95 30.98 27.25 30.30 570,500 -1.20(-3.81%)
May 07, 2004 32.24 32.55 30.55 31.50 282,600 -0.74(-2.30%)
May 06, 2004 32.50 32.69 31.86 32.24 139,900 -0.76(-2.30%)
May 05, 2004 33.33 33.34 32.95 33.00 68,700 -0.18(-0.54%)
May 04, 2004 32.60 33.25 32.50 33.18 67,100 +0.50(+1.53%)
May 03, 2004 32.80 32.95 32.61 32.68 115,200 +0.13(+0.40%)
Apr 30, 2004 32.25 32.55 32.05 32.55 138,900 -0.72(-2.16%)
Apr 29, 2004 33.70 33.77 33.02 33.27 82,800 -0.28(-0.83%)
Apr 28, 2004 33.80 33.80 33.16 33.55 92,100 -0.26(-0.77%)
Apr 27, 2004 33.20 33.90 33.20 33.81 94,300 +0.41(+1.23%)
Apr 26, 2004 33.28 33.89 33.28 33.40 163,700 +0.00(+0.00%)
Apr 23, 2004 33.35 33.50 33.05 33.40 104,000 +0.01(+0.03%)
Apr 22, 2004 33.40 33.61 33.10 33.39 88,100 -0.11(-0.33%)
Apr 21, 2004 34.00 34.07 33.40 33.50 117,100 -0.50(-1.47%)
Apr 20, 2004 34.55 34.74 33.90 34.00 65,700 -0.70(-2.02%)
Apr 19, 2004 35.00 35.05 34.56 34.70 70,800 +0.16(+0.46%)
Apr 16, 2004 33.70 34.83 33.66 34.54 89,100 +0.64(+1.89%)
Apr 15, 2004 33.25 33.90 33.10 33.90 269,900 +0.15(+0.44%)
Apr 14, 2004 35.03 35.03 33.58 33.75 288,500 -1.28(-3.65%)
Apr 13, 2004 35.45 35.45 34.65 35.03 150,500 -0.37(-1.05%)
Apr 12, 2004 35.45 35.65 35.26 35.40 167,100 -0.15(-0.42%)
Apr 08, 2004 35.00 35.62 34.95 35.55 136,700 +0.47(+1.34%)
Apr 07, 2004 35.25 35.35 35.00 35.08 164,100 -0.42(-1.18%)
Apr 06, 2004 35.05 35.58 34.85 35.50 155,300 +0.20(+0.57%)
Apr 05, 2004 35.88 36.02 35.06 35.30 168,200 -0.83(-2.30%)
Apr 02, 2004 35.28 36.13 35.00 36.13 198,300 +1.05(+2.99%)
Apr 01, 2004 35.11 35.12 34.70 35.08 196,800 +0.17(+0.49%)
Mar 31, 2004 33.55 35.23 33.50 34.91 260,300 +1.26(+3.74%)
Mar 30, 2004 33.16 33.65 33.10 33.65 51,000 +0.39(+1.17%)
Mar 29, 2004 33.16 33.31 32.86 33.26 52,500 +0.10(+0.30%)
Mar 26, 2004 33.30 33.56 32.99 33.16 59,700 -0.14(-0.42%)
Mar 25, 2004 33.44 33.44 32.74 33.30 93,400 -0.24(-0.72%)
Mar 24, 2004 33.41 33.63 33.40 33.54 72,800 +0.13(+0.39%)
Mar 23, 2004 33.32 33.62 33.30 33.41 68,300 +0.09(+0.27%)
Mar 22, 2004 33.26 33.55 33.10 33.32 86,000 -0.19(-0.57%)
Mar 19, 2004 33.70 33.78 33.27 33.51 51,600 -0.10(-0.30%)
Mar 18, 2004 33.16 33.70 33.06 33.61 82,200 +0.30(+0.90%)
Mar 17, 2004 33.00 33.70 33.00 33.31 88,800 +0.31(+0.94%)
Mar 16, 2004 32.90 33.25 32.80 33.00 89,500 +0.11(+0.33%)
Mar 15, 2004 32.80 32.99 32.50 32.89 66,600 +0.09(+0.27%)
Mar 12, 2004 32.39 32.80 32.25 32.80 71,900 +0.66(+2.05%)
Mar 11, 2004 32.18 32.50 32.00 32.14 91,200 -0.16(-0.50%)
Mar 10, 2004 32.50 32.53 32.20 32.30 77,700 -0.06(-0.19%)
Mar 09, 2004 32.33 33.25 32.32 32.36 148,500 -0.09(-0.28%)
Mar 08, 2004 32.07 32.48 32.00 32.45 163,400 +0.18(+0.56%)
Mar 05, 2004 32.15 32.28 31.96 32.27 149,100 +0.12(+0.37%)
Mar 04, 2004 32.23 32.30 31.93 32.15 91,200 -0.03(-0.09%)
Mar 03, 2004 32.05 32.30 32.01 32.18 77,900 +0.23(+0.72%)
Mar 02, 2004 32.10 32.29 31.75 31.95 126,900 -0.01(-0.03%)
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.