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 30, 2008 48.32 49.10 48.17 48.86 519,983 +1.24(+2.60%)
May 29, 2008 46.58 47.87 46.25 47.62 492,392 +0.94(+2.01%)
May 28, 2008 46.43 46.80 46.05 46.68 278,939 +0.26(+0.56%)
May 27, 2008 46.87 47.21 46.12 46.42 338,723 -0.47(-1.00%)
May 26, 2008 46.82 47.03 46.50 46.89 0 +0.00(+0.00%)
May 23, 2008 46.82 47.03 46.50 46.89 357,001 +0.10(+0.21%)
May 22, 2008 47.56 48.09 46.70 46.79 383,192 -0.86(-1.80%)
May 21, 2008 47.74 47.90 47.50 47.65 512,741 +0.14(+0.29%)
May 20, 2008 47.13 47.75 46.77 47.51 354,397 +0.39(+0.83%)
May 19, 2008 46.98 47.39 46.77 47.12 326,680 +0.12(+0.26%)
May 16, 2008 46.99 47.14 46.52 47.00 463,455 +0.39(+0.84%)
May 15, 2008 47.00 47.00 46.20 46.61 501,319 +0.03(+0.06%)
May 14, 2008 46.59 46.79 46.45 46.58 387,219 +0.14(+0.30%)
May 13, 2008 46.37 46.55 46.13 46.44 376,342 -0.20(-0.43%)
May 12, 2008 47.00 47.00 46.45 46.64 436,677 -0.11(-0.24%)
May 09, 2008 46.67 46.75 46.35 46.75 314,014 +0.00(+0.00%)
May 08, 2008 46.78 47.23 46.52 46.75 721,162 -0.25(-0.53%)
May 07, 2008 46.39 47.20 46.35 47.00 3,988,941 -0.38(-0.80%)
May 06, 2008 47.63 47.64 47.13 47.38 301,014 -0.15(-0.32%)
May 05, 2008 46.89 49.07 46.89 47.53 361,252 +0.42(+0.89%)
May 02, 2008 46.97 47.43 46.75 47.11 378,069 +0.33(+0.71%)
May 01, 2008 47.25 47.40 46.28 46.78 372,780 -1.51(-3.13%)
Apr 30, 2008 50.68 50.68 48.29 48.29 282,250 -0.76(-1.55%)
Apr 29, 2008 49.72 49.72 48.91 49.05 147,445 -0.04(-0.08%)
Apr 28, 2008 49.32 49.74 48.91 49.09 205,328 +0.14(+0.29%)
Apr 25, 2008 49.61 49.61 48.75 48.95 203,527 -0.08(-0.16%)
Apr 24, 2008 50.29 50.38 48.82 49.03 296,036 -1.02(-2.04%)
Apr 23, 2008 50.18 50.47 49.88 50.05 162,956 -0.15(-0.30%)
Apr 22, 2008 50.08 50.84 50.08 50.20 227,393 -0.21(-0.42%)
Apr 21, 2008 50.07 50.96 50.07 50.41 190,287 +0.36(+0.72%)
Apr 18, 2008 49.75 50.21 49.26 50.05 339,257 +0.93(+1.89%)
Apr 17, 2008 48.90 49.24 48.65 49.12 217,780 +0.18(+0.37%)
Apr 16, 2008 48.14 49.14 48.14 48.94 504,098 +1.30(+2.73%)
Apr 15, 2008 48.29 48.65 47.57 47.64 229,956 +0.03(+0.06%)
Apr 14, 2008 47.72 47.98 47.46 47.61 175,067 +0.16(+0.34%)
Apr 11, 2008 47.60 47.83 47.33 47.45 188,916 -0.38(-0.79%)
Apr 10, 2008 48.82 48.86 47.77 47.83 270,913 -0.87(-1.79%)
Apr 09, 2008 49.24 49.30 48.45 48.70 199,915 -0.30(-0.61%)
Apr 08, 2008 48.21 49.35 48.21 49.00 206,206 -0.07(-0.14%)
Apr 07, 2008 48.83 49.53 48.75 49.07 215,060 +0.54(+1.11%)
Apr 04, 2008 48.58 48.83 48.17 48.53 221,701 +0.39(+0.81%)
Apr 03, 2008 48.31 48.43 47.96 48.14 247,540 -0.46(-0.95%)
Apr 02, 2008 47.94 48.89 47.66 48.60 291,373 +0.66(+1.38%)
Apr 01, 2008 47.75 48.00 47.50 47.94 264,993 +0.40(+0.84%)
Mar 31, 2008 47.39 47.71 47.18 47.54 272,923 -0.13(-0.27%)
Mar 28, 2008 47.91 48.37 47.57 47.67 232,557 -0.32(-0.67%)
Mar 27, 2008 48.36 48.63 47.90 47.99 298,472 -0.02(-0.04%)
Mar 26, 2008 46.68 48.29 46.67 48.01 473,746 +1.46(+3.14%)
Mar 25, 2008 44.11 46.55 44.11 46.55 855,740 +2.21(+4.98%)
Mar 24, 2008 43.93 45.53 43.93 44.34 4,868,856 +0.21(+0.48%)
Mar 21, 2008 44.64 44.88 43.98 44.13 250,808 +0.00(+0.00%)
Mar 20, 2008 44.64 44.88 43.98 44.13 250,808 -0.52(-1.16%)
Mar 19, 2008 46.01 46.54 44.45 44.65 1,223,050 -1.36(-2.96%)
Mar 18, 2008 45.99 46.17 44.27 46.01 417,080 +1.76(+3.98%)
Mar 17, 2008 44.75 45.42 43.97 44.25 295,768 -0.80(-1.78%)
Mar 14, 2008 46.17 46.50 44.40 45.05 778,106 -1.26(-2.72%)
Mar 13, 2008 45.87 46.53 45.87 46.31 451,950 +0.04(+0.09%)
Mar 12, 2008 45.89 46.52 45.74 46.27 259,100 +0.32(+0.70%)
Mar 11, 2008 46.29 46.29 45.66 45.95 289,400 -0.01(-0.02%)
Mar 10, 2008 46.00 46.82 45.83 45.96 246,515 -0.63(-1.35%)
Mar 07, 2008 46.46 46.79 46.35 46.59 313,501 -0.16(-0.34%)
Mar 06, 2008 46.72 47.16 46.40 46.75 235,900 -0.18(-0.38%)
Mar 05, 2008 46.99 47.31 46.65 46.93 460,100 +0.14(+0.30%)
Mar 04, 2008 47.00 47.56 46.46 46.79 233,671 -0.25(-0.53%)
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.