PAA: Historical Prices for PLAINS ALL AMER LP

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	51.92	51.99	51.56	51.67	588,400	51.67
15-Dec-09	51.75	52.00	51.50	51.76	415,700	51.76
14-Dec-09	52.00	52.47	51.68	51.79	406,600	51.79
11-Dec-09	51.90	52.00	51.54	51.85	306,200	51.85
10-Dec-09	51.51	52.00	51.07	51.89	274,100	51.89
9-Dec-09	51.17	51.17	50.78	51.15	272,400	51.15
8-Dec-09	50.68	51.00	50.53	51.00	241,300	51.00
7-Dec-09	51.44	51.44	50.45	50.76	284,400	50.76
4-Dec-09	50.64	51.00	50.12	50.43	225,400	50.43
3-Dec-09	50.60	50.85	50.34	50.43	224,100	50.43
2-Dec-09	50.71	50.89	50.15	50.64	319,400	50.64
1-Dec-09	51.24	51.24	50.61	50.85	263,300	50.85
30-Nov-09	50.81	51.14	50.37	50.60	181,700	50.60
27-Nov-09	49.93	51.14	49.85	50.87	136,100	50.87
25-Nov-09	49.98	50.95	49.96	50.64	221,300	50.64
24-Nov-09	50.09	50.23	49.23	50.09	283,500	50.09
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
* 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