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 28, 2004
5.314
5.342
5.301
5.332
194,719
+0.02(+0.38%)
May 27, 2004
5.265
5.356
5.265
5.312
323,735
+0.01(+0.13%)
May 26, 2004
5.244
5.334
5.232
5.306
616,412
+0.07(+1.41%)
May 25, 2004
5.265
5.319
5.224
5.232
407,357
-0.02(-0.32%)
May 24, 2004
5.198
5.257
5.185
5.249
307,608
+0.06(+1.13%)
May 21, 2004
5.208
5.208
5.180
5.190
210,249
-0.02(-0.35%)
May 20, 2004
5.232
5.265
5.190
5.208
433,638
-0.02(-0.35%)
May 19, 2004
5.207
5.269
5.207
5.227
262,811
+0.04(+0.71%)
May 18, 2004
5.269
5.280
5.185
5.190
732,287
-0.07(-1.27%)
May 17, 2004
5.336
5.349
5.234
5.257
525,025
-0.04(-0.70%)
May 14, 2004
5.357
5.357
5.277
5.294
413,330
+0.02(+0.32%)
May 13, 2004
5.383
5.383
5.260
5.277
486,798
+0.05(+0.99%)
May 12, 2004
5.316
5.383
5.190
5.225
817,104
+0.04(+0.68%)
May 11, 2004
5.026
5.235
5.026
5.190
809,339
+0.12(+2.31%)
May 10, 2004
5.182
5.187
4.562
5.073
3,407,587
-0.20(-3.81%)
May 07, 2004
5.398
5.450
5.115
5.274
1,687,965
-0.12(-2.30%)
May 06, 2004
5.441
5.473
5.334
5.398
835,620
-0.13(-2.30%)
May 05, 2004
5.580
5.582
5.517
5.525
410,344
-0.03(-0.54%)
May 04, 2004
5.458
5.567
5.441
5.555
400,787
+0.08(+1.53%)
May 03, 2004
5.491
5.517
5.460
5.471
688,087
+0.02(+0.40%)
Apr 30, 2004
5.399
5.450
5.366
5.450
829,647
-0.12(-2.16%)
Apr 29, 2004
5.642
5.654
5.528
5.570
494,563
-0.05(-0.83%)
Apr 28, 2004
5.659
5.659
5.552
5.617
550,111
-0.04(-0.77%)
Apr 27, 2004
5.558
5.676
5.558
5.660
563,252
+0.07(+1.23%)
Apr 26, 2004
5.572
5.674
5.572
5.592
977,777
+0.00(+0.00%)
Apr 23, 2004
5.583
5.609
5.533
5.592
621,190
+0.00(+0.03%)
Apr 22, 2004
5.592
5.627
5.542
5.590
526,219
-0.02(-0.33%)
Apr 21, 2004
5.692
5.704
5.592
5.609
699,436
-0.08(-1.47%)
Apr 20, 2004
5.784
5.816
5.676
5.692
392,425
-0.12(-2.02%)
Apr 19, 2004
5.860
5.868
5.786
5.809
422,887
+0.03(+0.46%)
Apr 16, 2004
5.642
5.831
5.635
5.783
532,192
+0.11(+1.89%)
Apr 15, 2004
5.567
5.676
5.542
5.676
1,612,108
+0.03(+0.44%)
Apr 14, 2004
5.865
5.865
5.622
5.650
1,723,206
-0.21(-3.65%)
Apr 13, 2004
5.935
5.935
5.801
5.865
898,934
-0.06(-1.05%)
Apr 12, 2004
5.935
5.969
5.903
5.927
998,085
-0.03(-0.42%)
Apr 08, 2004
5.860
5.964
5.851
5.952
816,507
+0.08(+1.34%)
Apr 07, 2004
5.902
5.918
5.860
5.873
980,166
-0.07(-1.18%)
Apr 06, 2004
5.868
5.957
5.835
5.943
927,604
+0.03(+0.57%)
Apr 05, 2004
6.007
6.030
5.870
5.910
1,004,656
-0.14(-2.30%)
Apr 02, 2004
5.907
6.049
5.860
6.049
1,184,442
+0.18(+2.99%)
Apr 01, 2004
5.878
5.880
5.809
5.873
1,175,483
+0.03(+0.49%)
Mar 31, 2004
5.617
5.898
5.609
5.845
1,554,767
+0.21(+3.74%)
Mar 30, 2004
5.552
5.634
5.542
5.634
304,622
+0.07(+1.17%)
Mar 29, 2004
5.552
5.577
5.501
5.568
313,581
+0.02(+0.30%)
Mar 26, 2004
5.575
5.619
5.523
5.552
356,587
-0.02(-0.42%)
Mar 25, 2004
5.599
5.599
5.481
5.575
557,876
-0.04(-0.72%)
Mar 24, 2004
5.594
5.630
5.592
5.615
434,833
+0.02(+0.39%)
Mar 23, 2004
5.578
5.629
5.575
5.594
407,954
+0.02(+0.27%)
Mar 22, 2004
5.568
5.617
5.542
5.578
513,676
-0.03(-0.57%)
Mar 19, 2004
5.642
5.655
5.570
5.610
308,206
-0.02(-0.30%)
Mar 18, 2004
5.552
5.642
5.535
5.627
490,979
+0.05(+0.90%)
Mar 17, 2004
5.525
5.642
5.525
5.577
530,401
+0.05(+0.94%)
Mar 16, 2004
5.508
5.567
5.491
5.525
534,582
+0.02(+0.33%)
Mar 15, 2004
5.491
5.523
5.441
5.506
397,800
+0.02(+0.27%)
Mar 12, 2004
5.423
5.491
5.399
5.491
429,457
+0.11(+2.05%)
Mar 11, 2004
5.388
5.441
5.357
5.381
544,736
-0.03(-0.50%)
Mar 10, 2004
5.441
5.446
5.391
5.408
464,100
-0.01(-0.19%)
Mar 09, 2004
5.413
5.567
5.411
5.418
886,988
-0.02(-0.28%)
Mar 08, 2004
5.369
5.438
5.357
5.433
975,985
+0.03(+0.56%)
Mar 05, 2004
5.383
5.404
5.351
5.403
890,572
+0.02(+0.37%)
Mar 04, 2004
5.396
5.408
5.346
5.383
544,736
-0.01(-0.09%)
Mar 03, 2004
5.366
5.408
5.359
5.388
465,295
+0.04(+0.72%)
Mar 02, 2004
5.374
5.406
5.316
5.349
757,971
-0.00(-0.03%)
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
.