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 31, 2012 80.11 80.37 78.28 78.53 472,456 -1.67(-2.08%)
May 30, 2012 79.56 80.48 79.34 80.20 466,280 -0.22(-0.27%)
May 29, 2012 80.55 80.75 79.42 80.42 451,425 +0.90(+1.13%)
May 25, 2012 78.55 79.75 78.39 79.52 398,817 +0.81(+1.03%)
May 24, 2012 78.36 78.87 78.02 78.71 332,005 +0.06(+0.08%)
May 23, 2012 78.94 78.94 77.33 78.65 405,716 -0.58(-0.73%)
May 22, 2012 78.82 79.65 78.65 79.23 344,970 +0.48(+0.61%)
May 21, 2012 77.23 79.30 77.15 78.75 587,664 +1.25(+1.61%)
May 18, 2012 78.66 79.19 76.76 77.50 837,470 -1.22(-1.55%)
May 17, 2012 80.30 80.54 78.55 78.72 586,756 -1.39(-1.74%)
May 16, 2012 80.85 80.96 80.02 80.11 470,771 -0.13(-0.16%)
May 15, 2012 80.64 81.47 80.10 80.24 394,385 -0.05(-0.06%)
May 14, 2012 80.46 81.09 80.23 80.29 340,282 -0.64(-0.79%)
May 11, 2012 80.67 81.24 80.07 80.93 283,756 +0.26(+0.32%)
May 10, 2012 80.17 81.50 79.75 80.67 556,281 +1.97(+2.50%)
May 09, 2012 78.89 79.24 78.56 78.70 348,440 -0.37(-0.47%)
May 08, 2012 79.70 80.43 78.66 79.07 501,600 -1.19(-1.48%)
May 07, 2012 80.98 81.18 79.50 80.26 398,471 -1.27(-1.56%)
May 04, 2012 80.25 81.53 79.84 81.53 367,925 +0.81(+1.00%)
May 03, 2012 81.37 81.59 80.22 80.72 356,991 -0.64(-0.79%)
May 02, 2012 80.36 81.97 80.29 81.36 472,529 -0.97(-1.18%)
May 01, 2012 81.92 82.46 81.62 82.33 566,419 +0.40(+0.49%)
Apr 30, 2012 81.69 82.00 81.00 81.93 446,071 +0.27(+0.33%)
Apr 27, 2012 81.00 81.79 80.91 81.66 496,328 +0.81(+1.00%)
Apr 26, 2012 80.08 81.10 80.08 80.85 368,959 +0.29(+0.36%)
Apr 25, 2012 81.00 81.10 80.26 80.56 454,685 -0.35(-0.43%)
Apr 24, 2012 81.00 81.00 80.61 80.91 477,136 +0.09(+0.11%)
Apr 23, 2012 80.64 81.00 80.26 80.82 334,070 +0.01(+0.01%)
Apr 20, 2012 80.43 81.00 80.20 80.81 551,507 +0.66(+0.82%)
Apr 19, 2012 80.00 80.25 79.75 80.15 301,773 +0.15(+0.19%)
Apr 18, 2012 79.50 80.10 79.33 80.00 343,029 +0.49(+0.62%)
Apr 17, 2012 79.50 79.95 79.25 79.51 380,715 +0.31(+0.39%)
Apr 16, 2012 79.50 79.62 79.04 79.20 331,849 +0.01(+0.01%)
Apr 13, 2012 78.80 79.47 78.78 79.19 218,653 +0.34(+0.43%)
Apr 12, 2012 78.50 79.29 78.33 78.85 357,840 +0.54(+0.69%)
Apr 11, 2012 77.51 78.75 77.26 78.31 348,732 +0.99(+1.28%)
Apr 10, 2012 79.13 79.27 76.86 77.32 607,515 -1.80(-2.28%)
Apr 09, 2012 79.39 79.43 78.91 79.12 321,776 -0.62(-0.78%)
Apr 05, 2012 78.80 79.77 78.72 79.74 352,322 +0.72(+0.91%)
Apr 04, 2012 79.46 79.80 78.67 79.02 427,401 -0.54(-0.68%)
Apr 03, 2012 79.32 79.80 79.01 79.56 354,526 +0.22(+0.28%)
Apr 02, 2012 78.35 79.55 78.02 79.34 400,866 +0.89(+1.13%)
Mar 30, 2012 77.83 78.56 77.16 78.45 336,164 +1.23(+1.59%)
Mar 29, 2012 77.96 78.02 76.68 77.22 618,947 -1.15(-1.47%)
Mar 28, 2012 79.33 79.68 77.64 78.37 460,501 -0.95(-1.20%)
Mar 27, 2012 79.51 80.00 79.32 79.32 383,505 -0.29(-0.36%)
Mar 26, 2012 79.60 79.97 79.19 79.61 291,092 +0.20(+0.25%)
Mar 23, 2012 79.06 80.02 78.89 79.41 285,365 +0.12(+0.15%)
Mar 22, 2012 79.21 79.40 78.55 79.29 466,475 -0.35(-0.44%)
Mar 21, 2012 79.75 80.06 79.25 79.64 419,770 +0.02(+0.03%)
Mar 20, 2012 79.34 80.04 79.22 79.62 674,019 -0.15(-0.19%)
Mar 19, 2012 79.50 80.03 79.25 79.77 621,094 +0.28(+0.35%)
Mar 16, 2012 78.46 79.56 77.66 79.49 1,072,537 +1.15(+1.47%)
Mar 15, 2012 77.67 78.44 76.37 78.34 888,631 +0.57(+0.73%)
Mar 14, 2012 78.90 79.30 77.09 77.77 1,133,674 -1.37(-1.73%)
Mar 13, 2012 79.86 79.98 78.57 79.14 933,463 -0.94(-1.17%)
Mar 12, 2012 80.12 80.13 79.62 80.08 415,595 -0.06(-0.07%)
Mar 09, 2012 80.00 80.14 79.80 80.14 575,291 +0.09(+0.11%)
Mar 08, 2012 80.17 80.20 79.76 80.05 674,403 -0.07(-0.09%)
Mar 07, 2012 79.49 80.12 79.32 80.12 1,039,426 +0.55(+0.69%)
Mar 06, 2012 79.36 79.79 79.00 79.57 4,102,124 -2.79(-3.39%)
Mar 05, 2012 83.15 83.15 82.09 82.36 509,456 -0.72(-0.87%)
Mar 02, 2012 84.19 84.48 82.84 83.08 424,117 -1.08(-1.28%)
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.