Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2003
5.480
5.490
5.398
5.434
509,495
-0.01(-0.22%)
Dec 30, 2003
5.429
5.495
5.419
5.446
531,595
+0.03(+0.56%)
Dec 29, 2003
5.379
5.433
5.359
5.416
498,744
+0.05(+0.87%)
Dec 26, 2003
5.347
5.381
5.347
5.369
219,208
+0.02(+0.34%)
Dec 24, 2003
5.347
5.379
5.347
5.351
375,700
+0.00(+0.00%)
Dec 23, 2003
5.364
5.379
5.351
5.351
1,191,013
-0.01(-0.25%)
Dec 22, 2003
5.383
5.383
5.359
5.364
501,133
-0.01(-0.25%)
Dec 19, 2003
5.354
5.391
5.347
5.378
2,936,916
+0.03(+0.56%)
Dec 18, 2003
5.383
5.383
5.326
5.347
1,230,434
-0.09(-1.60%)
Dec 17, 2003
5.388
5.450
5.388
5.434
826,063
+0.02(+0.34%)
Dec 16, 2003
5.369
5.414
5.369
5.416
630,149
+0.04(+0.78%)
Dec 15, 2003
5.361
5.381
5.361
5.374
260,422
+0.00(+0.06%)
Dec 12, 2003
5.354
5.398
5.339
5.371
370,325
+0.06(+1.04%)
Dec 11, 2003
5.332
5.357
5.282
5.316
373,311
-0.03(-0.63%)
Dec 10, 2003
5.307
5.356
5.307
5.349
412,733
+0.03(+0.47%)
Dec 09, 2003
5.307
5.356
5.284
5.324
520,246
+0.05(+0.98%)
Dec 08, 2003
5.277
5.277
5.242
5.272
399,592
-0.01(-0.16%)
Dec 05, 2003
5.324
5.342
5.296
5.280
293,870
-0.02(-0.35%)
Dec 04, 2003
5.269
5.301
5.240
5.299
424,679
+0.03(+0.57%)
Dec 03, 2003
5.297
5.309
5.232
5.269
823,077
-0.05(-0.88%)
Dec 02, 2003
5.240
5.316
5.227
5.316
595,506
+0.08(+1.50%)
Dec 01, 2003
5.212
5.239
5.212
5.237
743,636
+0.02(+0.45%)
Nov 28, 2003
5.227
5.230
5.190
5.213
140,962
-0.01(-0.22%)
Nov 26, 2003
5.207
5.222
5.190
5.225
563,252
+0.03(+0.52%)
Nov 25, 2003
5.220
5.222
5.175
5.198
450,363
+0.00(+0.06%)
Nov 24, 2003
5.249
5.249
5.185
5.195
928,201
-0.04(-0.70%)
Nov 21, 2003
5.207
5.299
5.192
5.232
1,508,178
+0.04(+0.84%)
Nov 20, 2003
5.190
5.205
5.182
5.188
573,406
+0.01(+0.13%)
Nov 19, 2003
5.140
5.187
5.135
5.182
875,639
+0.04(+0.75%)
Nov 18, 2003
5.180
5.190
5.138
5.143
535,776
-0.00(-0.07%)
Nov 17, 2003
5.143
5.182
5.113
5.147
427,068
-0.04(-0.68%)
Nov 14, 2003
5.123
5.182
5.123
5.182
607,452
+0.06(+1.08%)
Nov 13, 2003
5.170
5.170
5.095
5.126
445,584
-0.01(-0.20%)
Nov 12, 2003
5.081
5.175
5.064
5.136
309,400
+0.03(+0.59%)
Nov 11, 2003
5.148
5.148
5.098
5.106
327,319
-0.04(-0.81%)
Nov 10, 2003
5.200
5.200
5.106
5.148
340,460
-0.04(-0.81%)
Nov 07, 2003
5.071
5.190
5.041
5.190
692,268
+0.13(+2.48%)
Nov 06, 2003
5.044
5.098
5.044
5.064
539,360
+0.02(+0.30%)
Nov 05, 2003
5.041
5.066
5.039
5.049
1,241,783
+0.02(+0.33%)
Nov 04, 2003
5.041
5.041
5.023
5.033
565,492
+0.01(+0.20%)
Nov 03, 2003
5.028
5.053
5.023
5.023
443,231
+0.00(+0.00%)
Oct 31, 2003
5.004
5.031
4.991
5.023
609,841
-0.10(-1.99%)
Oct 30, 2003
5.165
5.165
5.123
5.125
394,814
-0.01(-0.13%)
Oct 29, 2003
5.111
5.131
5.095
5.131
490,979
+0.02(+0.36%)
Oct 28, 2003
5.145
5.147
5.106
5.113
427,665
-0.02(-0.36%)
Oct 27, 2003
5.140
5.148
5.123
5.131
286,105
+0.01(+0.16%)
Oct 24, 2003
5.106
5.148
5.076
5.123
284,314
+0.02(+0.36%)
Oct 23, 2003
5.118
5.140
5.054
5.105
329,111
+0.02(+0.40%)
Oct 22, 2003
5.081
5.138
5.056
5.085
466,490
-0.06(-1.07%)
Oct 21, 2003
5.172
5.172
5.148
5.140
438,417
-0.02(-0.42%)
Oct 20, 2003
5.155
5.163
5.143
5.162
418,706
+0.01(+0.10%)
Oct 17, 2003
5.143
5.157
5.108
5.157
524,428
+0.01(+0.16%)
Oct 16, 2003
5.163
5.178
5.148
5.148
394,216
-0.02(-0.29%)
Oct 15, 2003
5.183
5.183
5.155
5.163
473,657
-0.01(-0.19%)
Oct 14, 2003
5.183
5.187
5.162
5.173
504,717
+0.00(+0.03%)
Oct 13, 2003
5.185
5.197
5.157
5.172
535,179
-0.01(-0.26%)
Oct 10, 2003
5.185
5.185
5.143
5.185
395,411
+0.01(+0.23%)
Oct 09, 2003
5.190
5.190
5.173
5.173
444,390
-0.01(-0.16%)
Oct 08, 2003
5.175
5.188
5.163
5.182
502,925
+0.00(+0.06%)
Oct 07, 2003
5.135
5.188
5.115
5.178
376,298
+0.04(+0.85%)
Oct 06, 2003
5.175
5.175
5.135
5.135
233,543
-0.03(-0.58%)
Oct 03, 2003
5.131
5.182
5.126
5.165
398,995
+0.04(+0.82%)
Oct 02, 2003
5.138
5.145
5.110
5.123
502,328
+0.01(+0.16%)
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
.