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 (%)
Jun 30, 2009 42.12 42.76 41.88 42.55 306,739 +0.36(+0.85%)
Jun 29, 2009 42.01 42.35 41.83 42.19 259,388 +0.55(+1.32%)
Jun 26, 2009 41.55 42.37 41.50 41.64 310,891 -0.22(-0.53%)
Jun 25, 2009 41.78 42.26 41.45 41.86 307,717 +0.89(+2.17%)
Jun 24, 2009 41.19 41.99 40.91 40.97 478,543 +0.21(+0.52%)
Jun 23, 2009 40.60 41.18 40.11 40.76 368,572 +0.25(+0.62%)
Jun 22, 2009 40.93 41.34 40.01 40.51 580,882 -1.63(-3.87%)
Jun 19, 2009 42.54 42.70 42.14 42.14 265,447 -0.01(-0.02%)
Jun 18, 2009 41.91 42.59 41.82 42.15 292,321 +0.13(+0.31%)
Jun 17, 2009 43.03 43.38 41.38 42.02 601,055 -1.07(-2.48%)
Jun 16, 2009 44.06 44.35 42.54 43.09 387,390 -0.89(-2.02%)
Jun 15, 2009 44.09 44.09 43.60 43.98 405,007 -0.23(-0.52%)
Jun 12, 2009 44.02 44.43 43.65 44.21 286,214 +0.15(+0.34%)
Jun 11, 2009 43.44 44.41 43.04 44.06 456,772 +0.55(+1.26%)
Jun 10, 2009 44.23 44.23 42.83 43.51 283,938 -0.19(-0.43%)
Jun 09, 2009 44.44 44.99 43.53 43.70 341,894 -0.74(-1.67%)
Jun 08, 2009 44.39 44.67 43.74 44.44 274,039 -0.08(-0.18%)
Jun 05, 2009 44.82 45.00 44.25 44.52 307,141 +0.07(+0.16%)
Jun 04, 2009 45.52 45.52 43.86 44.45 292,729 +0.48(+1.09%)
Jun 03, 2009 44.33 44.43 43.10 43.97 429,640 -0.42(-0.95%)
Jun 02, 2009 44.60 44.66 44.20 44.39 363,749 -0.28(-0.63%)
Jun 01, 2009 44.53 45.06 44.13 44.67 553,982 +0.39(+0.88%)
May 29, 2009 44.26 44.32 43.72 44.28 307,933 +0.53(+1.21%)
May 28, 2009 43.25 43.99 42.98 43.75 367,544 +0.73(+1.70%)
May 27, 2009 43.32 43.75 42.82 43.02 307,146 -0.32(-0.74%)
May 26, 2009 42.99 43.73 42.76 43.34 386,825 +0.29(+0.67%)
May 22, 2009 43.44 43.66 42.89 43.05 200,103 -0.31(-0.71%)
May 21, 2009 43.54 43.76 42.71 43.36 366,656 -0.47(-1.07%)
May 20, 2009 43.29 44.31 43.17 43.83 687,483 +0.92(+2.14%)
May 19, 2009 42.63 43.24 42.15 42.91 302,965 +0.31(+0.73%)
May 18, 2009 42.34 43.23 42.09 42.60 380,405 +0.95(+2.28%)
May 15, 2009 41.40 42.42 41.35 41.65 517,282 +0.42(+1.02%)
May 14, 2009 41.84 41.85 40.51 41.23 553,499 -0.79(-1.88%)
May 13, 2009 42.93 42.99 41.49 42.02 448,766 -1.29(-2.98%)
May 12, 2009 43.87 43.94 42.50 43.31 407,746 -0.04(-0.09%)
May 11, 2009 43.08 43.65 42.85 43.35 345,783 -0.16(-0.37%)
May 08, 2009 42.12 43.90 42.12 43.51 616,110 +1.49(+3.55%)
May 07, 2009 42.78 43.41 41.50 42.02 758,785 +0.32(+0.77%)
May 06, 2009 41.55 41.70 40.50 41.70 691,819 +0.76(+1.86%)
May 05, 2009 41.14 41.44 39.80 40.94 783,598 -0.19(-0.46%)
May 04, 2009 41.66 42.05 40.88 41.13 604,683 -0.73(-1.74%)
May 01, 2009 41.53 42.31 40.86 41.86 399,799 -0.48(-1.13%)
Apr 30, 2009 43.81 43.81 42.25 42.34 807,273 -1.08(-2.49%)
Apr 29, 2009 42.65 43.64 42.65 43.42 797,225 +0.72(+1.69%)
Apr 28, 2009 42.25 43.00 42.24 42.70 531,169 +0.35(+0.83%)
Apr 27, 2009 40.78 42.76 40.53 42.35 747,165 +1.07(+2.59%)
Apr 24, 2009 40.86 41.44 40.45 41.28 333,029 +0.75(+1.85%)
Apr 23, 2009 40.04 40.75 39.84 40.53 496,531 +0.90(+2.27%)
Apr 22, 2009 39.80 40.22 39.36 39.63 380,172 -0.15(-0.38%)
Apr 21, 2009 39.40 39.94 39.11 39.78 407,878 +0.19(+0.48%)
Apr 20, 2009 40.57 40.57 39.36 39.59 341,838 -1.08(-2.66%)
Apr 17, 2009 40.30 40.76 39.85 40.67 496,643 +0.41(+1.02%)
Apr 16, 2009 40.21 40.60 39.38 40.26 735,219 +0.25(+0.62%)
Apr 15, 2009 39.69 40.44 39.43 40.01 381,774 +0.05(+0.13%)
Apr 14, 2009 39.50 40.28 39.40 39.96 653,469 +0.17(+0.43%)
Apr 13, 2009 38.85 40.75 38.85 39.79 735,575 +0.44(+1.12%)
Apr 09, 2009 39.12 40.20 38.25 39.35 1,077,745 +1.56(+4.13%)
Apr 08, 2009 37.26 37.88 37.01 37.79 493,293 +0.38(+1.02%)
Apr 07, 2009 37.53 37.78 37.13 37.41 411,498 -0.46(-1.21%)
Apr 06, 2009 38.12 38.12 37.36 37.87 585,651 -0.63(-1.64%)
Apr 03, 2009 38.27 39.18 37.89 38.50 482,856 +0.33(+0.86%)
Apr 02, 2009 38.46 38.84 37.83 38.17 836,122 +0.40(+1.06%)
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.