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 (%)
Jan 31, 2006 7.057 7.161 7.057 7.147 754,387 -0.04(-0.51%)
Jan 30, 2006 7.279 7.279 7.159 7.184 541,152 -0.02(-0.28%)
Jan 27, 2006 7.273 7.274 7.184 7.204 689,879 +0.00(+0.00%)
Jan 26, 2006 7.276 7.281 7.201 7.204 727,509 -0.03(-0.42%)
Jan 25, 2006 7.279 7.279 7.221 7.234 984,945 -0.00(-0.05%)
Jan 24, 2006 7.201 7.266 7.201 7.238 770,515 +0.04(+0.56%)
Jan 23, 2006 7.166 7.218 7.125 7.197 654,639 +0.02(+0.30%)
Jan 20, 2006 7.233 7.279 7.159 7.176 626,566 -0.06(-0.86%)
Jan 19, 2006 7.157 7.283 7.132 7.238 1,047,064 +0.08(+1.12%)
Jan 18, 2006 7.120 7.164 7.082 7.157 900,726 +0.02(+0.21%)
Jan 17, 2006 7.074 7.157 7.050 7.142 612,828 +0.08(+1.14%)
Jan 13, 2006 7.033 7.099 7.033 7.062 575,795 +0.02(+0.31%)
Jan 12, 2006 7.070 7.104 7.033 7.040 874,444 -0.02(-0.28%)
Jan 11, 2006 7.063 7.089 7.015 7.060 869,069 +0.02(+0.24%)
Jan 10, 2006 6.998 7.047 6.993 7.043 1,116,350 +0.05(+0.72%)
Jan 09, 2006 7.028 7.030 6.961 6.993 811,728 +0.07(+1.02%)
Jan 06, 2006 6.781 6.981 6.770 6.923 732,885 +0.12(+1.72%)
Jan 05, 2006 6.839 6.839 6.781 6.806 1,053,634 +0.01(+0.12%)
Jan 04, 2006 6.739 6.837 6.739 6.797 723,925 +0.03(+0.45%)
Jan 03, 2006 6.688 6.806 6.665 6.767 766,333 +0.14(+2.15%)
Dec 30, 2005 6.570 6.628 6.471 6.625 1,790,700 +0.10(+1.49%)
Dec 29, 2005 6.663 6.680 6.511 6.528 1,708,273 -0.13(-1.99%)
Dec 28, 2005 6.705 6.732 6.613 6.660 711,979 -0.04(-0.55%)
Dec 27, 2005 6.762 6.797 6.693 6.697 517,260 -0.11(-1.57%)
Dec 23, 2005 6.739 6.814 6.739 6.804 436,027 +0.01(+0.20%)
Dec 22, 2005 6.757 6.814 6.732 6.791 533,984 +0.05(+0.72%)
Dec 21, 2005 6.698 6.752 6.697 6.742 729,898 -0.02(-0.22%)
Dec 20, 2005 6.802 6.827 6.705 6.757 747,817 -0.05(-0.66%)
Dec 19, 2005 6.824 6.881 6.797 6.802 669,571 -0.03(-0.49%)
Dec 16, 2005 6.864 6.906 6.807 6.836 1,017,796 -0.04(-0.61%)
Dec 15, 2005 6.943 6.948 6.878 6.878 687,490 -0.02(-0.34%)
Dec 14, 2005 6.945 6.946 6.715 6.901 1,415,000 +0.20(+3.05%)
Dec 13, 2005 6.693 6.779 6.673 6.697 737,663 +0.02(+0.28%)
Dec 12, 2005 6.705 6.705 6.652 6.678 612,828 -0.03(-0.42%)
Dec 09, 2005 6.695 6.729 6.690 6.707 590,130 +0.00(+0.03%)
Dec 08, 2005 6.730 6.737 6.672 6.705 587,144 +0.00(+0.00%)
Dec 07, 2005 6.735 6.739 6.658 6.705 395,411 -0.01(-0.10%)
Dec 06, 2005 6.665 6.739 6.659 6.712 480,227 +0.03(+0.45%)
Dec 05, 2005 6.744 6.777 6.653 6.682 596,701 -0.05(-0.75%)
Dec 02, 2005 6.735 6.754 6.697 6.732 539,360 +0.02(+0.27%)
Dec 01, 2005 6.697 6.730 6.658 6.714 711,979 +0.06(+0.96%)
Nov 30, 2005 6.608 6.678 6.549 6.650 871,458 +0.02(+0.33%)
Nov 29, 2005 6.613 6.680 6.580 6.628 646,874 +0.02(+0.23%)
Nov 28, 2005 6.665 6.698 6.590 6.613 695,255 -0.07(-1.00%)
Nov 25, 2005 6.680 6.704 6.663 6.680 164,854 -0.02(-0.25%)
Nov 23, 2005 6.688 6.702 6.680 6.697 429,457 -0.00(-0.02%)
Nov 22, 2005 6.695 6.730 6.630 6.698 666,585 +0.01(+0.20%)
Nov 21, 2005 6.663 6.762 6.658 6.685 910,282 -0.02(-0.30%)
Nov 18, 2005 6.781 6.781 6.655 6.705 1,687,368 -0.05(-0.74%)
Nov 17, 2005 6.672 6.831 6.637 6.755 876,236 +0.11(+1.66%)
Nov 16, 2005 6.760 6.779 6.553 6.645 1,430,529 -0.12(-1.71%)
Nov 15, 2005 6.879 6.931 6.744 6.760 792,017 -0.13(-1.92%)
Nov 14, 2005 6.928 6.928 6.874 6.893 659,417 +0.08(+1.13%)
Nov 11, 2005 6.781 6.861 6.749 6.816 385,854 -0.01(-0.10%)
Nov 10, 2005 6.864 6.891 6.759 6.822 1,002,864 -0.04(-0.63%)
Nov 09, 2005 6.923 6.923 6.858 6.866 741,844 -0.02(-0.22%)
Nov 08, 2005 6.797 6.889 6.769 6.881 646,276 +0.04(+0.64%)
Nov 07, 2005 6.931 6.931 6.816 6.837 462,309 -0.09(-1.31%)
Nov 04, 2005 6.914 6.951 6.899 6.928 324,930 -0.01(-0.14%)
Nov 03, 2005 6.831 6.941 6.831 6.938 863,693 +0.05(+0.75%)
Nov 02, 2005 6.938 6.976 6.826 6.886 603,868 -0.09(-1.22%)
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.