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 (%)
May 30, 2003
4.875
4.931
4.874
4.889
373,908
+0.03(+0.52%)
May 29, 2003
4.847
4.937
4.822
4.864
947,912
-0.02(-0.31%)
May 28, 2003
5.023
5.023
4.822
4.879
1,310,472
-0.16(-3.19%)
May 27, 2003
5.093
5.185
5.023
5.039
1,741,125
-0.00(-0.07%)
May 23, 2003
4.964
5.071
4.956
5.043
688,685
+0.08(+1.55%)
May 22, 2003
4.889
4.989
4.880
4.966
975,388
+0.10(+1.96%)
May 21, 2003
4.852
4.897
4.812
4.870
1,420,375
+0.03(+0.55%)
May 20, 2003
4.855
4.864
4.797
4.843
645,679
+0.01(+0.10%)
May 19, 2003
4.788
4.859
4.788
4.838
946,718
+0.05(+0.94%)
May 16, 2003
4.746
4.833
4.746
4.793
794,406
+0.09(+1.89%)
May 15, 2003
4.686
4.705
4.654
4.705
789,628
+0.02(+0.39%)
May 14, 2003
4.738
4.738
4.654
4.686
577,587
-0.02(-0.43%)
May 13, 2003
4.688
4.748
4.663
4.706
559,668
+0.02(+0.39%)
May 12, 2003
4.651
4.756
4.651
4.688
619,398
+0.04(+0.86%)
May 09, 2003
4.678
4.686
4.646
4.648
510,092
-0.00(-0.04%)
May 08, 2003
4.576
4.656
4.556
4.649
740,650
+0.09(+1.87%)
May 07, 2003
4.537
4.574
4.468
4.564
655,833
+0.03(+0.59%)
May 06, 2003
4.626
4.634
4.534
4.537
697,644
-0.08(-1.81%)
May 05, 2003
4.571
4.671
4.571
4.621
749,609
+0.05(+1.10%)
May 02, 2003
4.545
4.612
4.545
4.571
529,803
+0.01(+0.29%)
May 01, 2003
4.638
4.643
4.554
4.557
884,599
-0.21(-4.42%)
Apr 30, 2003
4.671
4.783
4.663
4.768
1,202,959
+0.08(+1.68%)
Apr 29, 2003
4.666
4.713
4.624
4.689
1,051,245
+0.07(+1.49%)
Apr 28, 2003
4.571
4.674
4.571
4.621
940,147
+0.06(+1.36%)
Apr 25, 2003
4.537
4.587
4.537
4.559
673,155
+0.02(+0.48%)
Apr 24, 2003
4.520
4.539
4.487
4.537
650,458
+0.04(+0.93%)
Apr 23, 2003
4.499
4.515
4.457
4.495
622,385
+0.03(+0.68%)
Apr 22, 2003
4.494
4.497
4.440
4.465
857,123
-0.02(-0.41%)
Apr 21, 2003
4.470
4.497
4.445
4.484
975,985
+0.05(+1.06%)
Apr 17, 2003
4.520
4.520
4.412
4.437
928,201
+0.06(+1.30%)
Apr 16, 2003
4.360
4.395
4.353
4.380
472,463
+0.04(+0.89%)
Apr 15, 2003
4.355
4.363
4.313
4.341
582,366
+0.03(+0.58%)
Apr 14, 2003
4.303
4.323
4.274
4.316
502,328
+0.03(+0.70%)
Apr 11, 2003
4.269
4.303
4.258
4.286
526,219
+0.03(+0.63%)
Apr 10, 2003
4.236
4.263
4.227
4.259
446,779
+0.02(+0.36%)
Apr 09, 2003
4.236
4.251
4.169
4.244
891,766
+0.02(+0.40%)
Apr 08, 2003
4.234
4.244
4.207
4.227
482,019
-0.01(-0.20%)
Apr 07, 2003
4.241
4.241
4.202
4.236
588,936
+0.01(+0.28%)
Apr 04, 2003
4.186
4.234
4.184
4.224
550,709
+0.04(+0.96%)
Apr 03, 2003
4.165
4.186
4.145
4.184
447,376
+0.04(+0.85%)
Apr 02, 2003
4.130
4.157
4.127
4.149
799,782
+0.02(+0.36%)
Apr 01, 2003
4.152
4.167
4.129
4.134
530,401
-0.02(-0.44%)
Mar 31, 2003
4.125
4.162
4.102
4.152
509,495
-0.02(-0.36%)
Mar 28, 2003
4.135
4.167
4.127
4.167
428,860
+0.04(+0.97%)
Mar 27, 2003
4.085
4.144
4.085
4.127
472,463
+0.03(+0.61%)
Mar 26, 2003
4.119
4.144
4.068
4.102
582,366
-0.02(-0.41%)
Mar 25, 2003
4.117
4.135
4.102
4.119
427,068
+0.00(+0.00%)
Mar 24, 2003
4.137
4.137
4.085
4.119
461,114
-0.02(-0.41%)
Mar 21, 2003
4.160
4.160
4.117
4.135
311,789
-0.02(-0.40%)
Mar 20, 2003
4.150
4.160
4.103
4.152
358,976
+0.00(+0.04%)
Mar 19, 2003
4.159
4.160
4.110
4.150
408,552
+0.01(+0.12%)
Mar 18, 2003
4.172
4.174
4.082
4.145
556,084
-0.03(-0.68%)
Mar 17, 2003
4.144
4.174
4.120
4.174
429,457
+0.04(+0.85%)
Mar 14, 2003
4.127
4.155
4.110
4.139
231,154
+0.02(+0.41%)
Mar 13, 2003
4.127
4.135
4.063
4.122
612,230
+0.06(+1.57%)
Mar 12, 2003
4.134
4.134
4.053
4.058
589,533
-0.08(-1.82%)
Mar 11, 2003
4.179
4.179
4.127
4.134
734,677
-0.04(-0.84%)
Mar 10, 2003
4.174
4.202
4.157
4.169
536,374
-0.00(-0.04%)
Mar 07, 2003
4.165
4.194
4.159
4.170
618,203
+0.01(+0.32%)
Mar 06, 2003
4.127
4.175
4.127
4.157
3,427,298
+0.01(+0.12%)
Mar 05, 2003
4.194
4.194
4.152
4.152
1,386,927
-0.10(-2.40%)
Mar 04, 2003
4.311
4.311
4.246
4.254
369,130
-0.03(-0.70%)
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
.