PAA: Historical Prices for PLAINS ALL AMER LP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	50.87	50.87	49.83	50.00	309,200	50.00
20-Nov-09	49.86	50.03	49.42	50.01	319,800	50.01
19-Nov-09	49.99	50.08	49.50	49.97	249,400	49.97
18-Nov-09	50.43	50.48	49.77	50.07	221,400	50.07
17-Nov-09	50.37	50.37	49.87	50.23	308,700	50.23
16-Nov-09	50.37	50.89	50.14	50.24	408,700	50.24
13-Nov-09	49.48	50.02	49.35	49.80	299,000	49.80
12-Nov-09	49.16	49.43	48.70	49.35	272,400	49.35
11-Nov-09	49.76	49.99	49.15	49.37	325,100	49.37
10-Nov-09	49.60	49.74	49.23	49.57	305,000	49.57
9-Nov-09	49.14	49.90	49.01	49.61	390,700	49.61
6-Nov-09	48.50	49.08	48.50	48.95	191,600	48.95
5-Nov-09	49.00	49.34	48.00	48.73	347,200	48.73
4-Nov-09	48.69	48.92	48.20	48.24	384,600	48.24
3-Nov-09	47.50	48.23	47.40	48.04	363,900	48.04
2-Nov-09	47.86	48.45	47.07	47.59	436,500	47.59
30-Oct-09	48.46	48.80	47.13	47.83	491,400	47.83
30-Oct-09	$ 0.92 Dividend
29-Oct-09	48.69	49.68	48.57	49.51	451,700	48.59
28-Oct-09	49.30	49.69	48.24	48.45	426,300	47.55
27-Oct-09	49.56	49.84	48.87	49.74	376,200	48.82
26-Oct-09	50.51	50.83	49.38	49.65	424,300	48.73
23-Oct-09	50.85	51.19	50.12	50.27	415,600	49.34
22-Oct-09	49.75	50.76	49.60	50.65	445,900	49.71
21-Oct-09	49.42	50.52	49.42	49.85	439,700	48.92
20-Oct-09	49.46	49.73	49.21	49.46	325,300	48.54
19-Oct-09	48.57	49.65	48.54	49.29	442,600	48.37
16-Oct-09	48.51	48.97	48.20	48.49	404,500	47.59
15-Oct-09	48.36	48.80	48.35	48.45	319,800	47.55
14-Oct-09	48.89	49.05	48.30	48.70	380,100	47.80
13-Oct-09	48.60	48.78	48.12	48.64	228,000	47.74
12-Oct-09	48.33	48.74	48.22	48.53	208,100	47.63
9-Oct-09	48.03	48.35	47.80	48.25	190,700	47.35
8-Oct-09	48.00	48.00	47.67	47.93	304,600	47.04
7-Oct-09	47.53	47.89	47.53	47.68	287,200	46.79
6-Oct-09	47.19	47.88	47.03	47.78	543,200	46.89
5-Oct-09	46.51	47.10	46.24	46.83	325,700	45.96
2-Oct-09	45.45	46.40	45.45	46.26	448,900	45.40
1-Oct-09	46.42	46.42	45.75	45.75	585,200	44.90
30-Sep-09	47.40	47.40	46.23	46.29	681,900	45.43
29-Sep-09	47.52	47.54	47.00	47.08	394,800	46.21
28-Sep-09	47.40	47.60	47.05	47.35	274,900	46.47
25-Sep-09	47.30	47.71	47.18	47.22	322,300	46.34
24-Sep-09	48.00	48.00	46.86	47.30	412,300	46.42
23-Sep-09	48.35	48.46	47.79	47.79	424,900	46.90
22-Sep-09	48.01	48.63	47.98	48.31	404,300	47.41
21-Sep-09	47.63	48.61	47.33	48.54	805,000	47.64
18-Sep-09	47.68	47.87	46.53	47.87	1,342,000	46.98
17-Sep-09	48.13	48.20	47.68	47.68	482,600	46.79
16-Sep-09	47.83	48.20	47.38	48.14	481,000	47.25
15-Sep-09	47.64	47.75	47.21	47.67	411,900	46.78
14-Sep-09	47.40	47.70	47.26	47.64	406,500	46.75
11-Sep-09	47.34	47.70	47.06	47.65	597,100	46.76
10-Sep-09	46.80	47.24	46.50	47.16	1,129,100	46.28
9-Sep-09	46.45	46.70	46.43	46.67	3,373,200	45.80
8-Sep-09	48.28	48.28	47.70	47.78	441,800	46.89
4-Sep-09	48.12	48.19	47.77	47.96	190,800	47.07
3-Sep-09	47.29	48.15	47.29	47.98	220,400	47.09
2-Sep-09	47.71	47.89	47.12	47.22	232,300	46.34
1-Sep-09	47.24	47.90	47.04	47.58	352,100	46.70
31-Aug-09	46.98	47.86	46.79	47.44	391,900	46.56
28-Aug-09	47.50	48.00	47.06	47.25	404,300	46.37
27-Aug-09	46.59	47.51	46.11	47.44	272,900	46.56
26-Aug-09	47.48	47.50	46.61	46.86	229,200	45.99
25-Aug-09	47.91	47.91	47.07	47.36	209,400	46.48
24-Aug-09	47.37	47.90	47.21	47.65	241,100	46.76
21-Aug-09	46.87	47.30	46.60	47.20	236,800	46.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions