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 (%)
Feb 27, 2009 37.81 39.47 37.40 38.54 0 +0.47(+1.23%)
Feb 26, 2009 38.10 39.39 37.65 38.07 386,737 +0.53(+1.41%)
Feb 25, 2009 36.41 38.04 35.96 37.54 502,239 +0.88(+2.40%)
Feb 24, 2009 35.38 37.08 34.23 36.66 668,179 +1.46(+4.15%)
Feb 23, 2009 37.53 37.58 35.08 35.20 557,974 -2.03(-5.45%)
Feb 20, 2009 38.06 38.27 36.00 37.23 631,187 -1.33(-3.45%)
Feb 19, 2009 39.75 40.14 38.01 38.56 598,351 -0.44(-1.13%)
Feb 18, 2009 40.17 40.17 38.53 39.00 570,371 -0.69(-1.74%)
Feb 17, 2009 39.23 40.73 39.23 39.69 536,320 -0.27(-0.68%)
Feb 13, 2009 39.99 40.98 39.64 39.96 688,302 +0.03(+0.08%)
Feb 12, 2009 37.11 40.00 37.11 39.93 874,004 +2.26(+6.00%)
Feb 11, 2009 38.43 38.59 37.30 37.67 404,147 -0.35(-0.92%)
Feb 10, 2009 38.95 38.95 37.54 38.02 553,741 -0.23(-0.60%)
Feb 09, 2009 38.29 38.85 37.77 38.25 488,506 +0.15(+0.39%)
Feb 06, 2009 37.83 38.35 37.53 38.10 499,371 +0.60(+1.60%)
Feb 05, 2009 36.75 37.86 36.21 37.50 617,532 +1.22(+3.36%)
Feb 04, 2009 35.49 36.69 35.35 36.28 856,070 +1.12(+3.19%)
Feb 03, 2009 36.97 37.61 34.86 35.16 1,287,090 -1.56(-4.25%)
Feb 02, 2009 37.79 37.83 36.55 36.72 565,334 -1.08(-2.86%)
Jan 30, 2009 38.85 38.99 37.21 37.80 0 -1.54(-3.91%)
Jan 29, 2009 39.10 39.72 39.10 39.34 451,352 -0.04(-0.10%)
Jan 28, 2009 40.23 40.41 39.09 39.38 818,763 +0.55(+1.42%)
Jan 27, 2009 39.95 40.05 38.61 38.83 638,473 -0.56(-1.42%)
Jan 26, 2009 38.35 39.98 38.35 39.39 416,500 +0.84(+2.18%)
Jan 23, 2009 37.49 39.09 37.35 38.55 427,710 +0.81(+2.15%)
Jan 22, 2009 37.81 38.65 37.35 37.74 604,029 -0.26(-0.68%)
Jan 21, 2009 36.50 38.01 36.50 38.00 498,061 +1.55(+4.25%)
Jan 20, 2009 37.84 38.00 36.34 36.45 459,053 -1.33(-3.52%)
Jan 16, 2009 38.03 38.38 37.14 37.78 0 +0.39(+1.04%)
Jan 15, 2009 38.43 38.75 36.39 37.39 650,778 -1.05(-2.73%)
Jan 14, 2009 38.20 38.72 37.06 38.44 509,869 +0.25(+0.65%)
Jan 13, 2009 36.76 38.21 36.76 38.19 558,216 +1.44(+3.92%)
Jan 12, 2009 38.25 38.26 36.63 36.75 462,871 -1.60(-4.17%)
Jan 09, 2009 39.34 39.34 38.25 38.35 441,669 -0.47(-1.21%)
Jan 08, 2009 38.50 38.94 37.54 38.82 486,896 +0.30(+0.78%)
Jan 07, 2009 38.76 39.43 38.13 38.52 620,699 -0.46(-1.18%)
Jan 06, 2009 39.03 39.48 38.25 38.98 774,747 +0.79(+2.07%)
Jan 05, 2009 36.44 39.50 36.44 38.19 834,507 +1.11(+2.99%)
Jan 02, 2009 34.35 37.68 34.35 37.08 0 +2.39(+6.89%)
Jan 01, 2009 32.09 35.10 32.09 34.69 0 +0.00(+0.00%)
Dec 31, 2008 32.09 35.10 32.09 34.69 580,369 +2.19(+6.74%)
Dec 30, 2008 32.23 32.55 31.59 32.50 677,234 +0.72(+2.27%)
Dec 29, 2008 31.91 32.59 31.68 31.78 596,398 -0.44(-1.37%)
Dec 26, 2008 31.60 32.28 30.80 32.22 343,939 +0.71(+2.25%)
Dec 24, 2008 32.64 32.64 31.01 31.51 326,811 -0.49(-1.53%)
Dec 23, 2008 32.62 32.99 31.91 32.00 489,598 -0.20(-0.62%)
Dec 22, 2008 33.01 33.14 32.00 32.20 579,858 -0.86(-2.60%)
Dec 19, 2008 34.38 35.04 32.66 33.06 622,907 -1.35(-3.92%)
Dec 18, 2008 36.11 36.31 33.93 34.41 547,725 -1.13(-3.18%)
Dec 17, 2008 34.35 35.98 34.34 35.54 479,140 +0.48(+1.37%)
Dec 16, 2008 34.55 35.31 34.00 35.06 591,081 +0.51(+1.48%)
Dec 15, 2008 33.69 34.63 33.23 34.55 981,364 +0.95(+2.83%)
Dec 12, 2008 33.37 33.94 32.66 33.60 602,360 -0.35(-1.03%)
Dec 11, 2008 32.99 34.67 32.98 33.95 1,260,166 +0.70(+2.11%)
Dec 10, 2008 32.78 34.63 32.53 33.25 684,960 +0.75(+2.31%)
Dec 09, 2008 34.20 35.88 32.07 32.50 826,847 -1.46(-4.30%)
Dec 08, 2008 33.70 34.30 32.95 33.96 497,151 +1.57(+4.85%)
Dec 05, 2008 31.57 32.72 29.55 32.39 849,181 +0.81(+2.56%)
Dec 04, 2008 32.30 32.90 30.85 31.58 590,364 -1.21(-3.69%)
Dec 03, 2008 31.99 32.99 31.11 32.79 610,968 +0.59(+1.83%)
Dec 02, 2008 32.06 33.25 31.80 32.20 812,686 +0.44(+1.39%)
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.