Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	PAA	18.07	18.11	17.81	17.87	-0.20	2,645,896	8,186	17.72	18.14
2024-04-25	Q	PAA	18.20	18.26	18.005	18.07	-0.18	3,148,622	7,399	17.98	18.30
2024-04-24	Q	PAA	18.07	18.255	17.92	18.25	0.20	3,515,738	9,480	18.09	18.32
2024-04-23	Q	PAA	17.91	18.175	17.81	18.05	0.15	5,327,617	10,958	17.90	18.36
2024-04-22	Q	PAA	17.94	17.98	17.725	17.90	-0.04	4,109,099	6,545	17.67	17.95
2024-04-19	Q	PAA	17.68	18.04	17.65	17.94	0.25	3,386,875	8,766	17.69	17.89
2024-04-18	Q	PAA	17.43	17.87	17.38	17.69	0.33	5,303,525	10,977	17.55	17.74
2024-04-17	Q	PAA	17.30	17.37	17.11	17.36	0.10	4,714,419	7,704	17.24	17.49
2024-04-16	Q	PAA	17.56	17.585	17.15	17.26	-0.25	6,695,607	13,381	17.20	18.44
2024-04-15	Q	PAA	17.80	17.925	17.51	17.51	-0.24	4,708,722	9,075	17.31	17.70
2024-04-12	Q	PAA	18.02	18.2594	17.67	17.75	-0.23	6,507,752	11,674	17.67	17.84
2024-04-11	Q	PAA	18.15	18.15	17.82	17.98	-0.15	5,053,719	10,021	15.69	18.22
2024-04-10	Q	PAA	18.50	18.50	18.12	18.13	-0.40	5,997,346	10,951	18.02	18.41
2024-04-09	Q	PAA	18.98	18.995	18.50	18.53	-0.35	6,086,242	12,713	18.50	18.80
2024-04-08	Q	PAA	18.59	19.03	18.59	18.88	0.32	4,583,760	9,064	18.79	19.03
2024-04-05	Q	PAA	18.28	18.63	18.26	18.56	0.27	3,739,631	9,180	18.48	18.61
2024-04-04	Q	PAA	18.21	18.52	18.20	18.29	0.13	3,607,679	7,294	18.16	18.73
2024-04-03	Q	PAA	17.88	18.29	17.88	18.16	0.35	5,009,110	11,270	18.09	18.24
2024-04-02	Q	PAA	17.79	17.85	17.66	17.81	0.11	3,803,952	6,928	17.80	17.85
2024-04-01	Q	PAA	17.65	17.795	17.53	17.70	0.14	3,345,337	7,589	17.68	17.76
2024-03-29	Q	PAA	17.38	17.64	17.34	17.56	0.25	0	0	17.50	17.64
2024-03-28	Q	PAA	17.38	17.64	17.34	17.56	0.25	3,174,523	5,988	17.50	17.64
2024-03-27	Q	PAA	17.12	17.32	17.07	17.31	0.24	2,538,928	5,338	17.22	17.35
2024-03-26	Q	PAA	17.17	17.26	17.05	17.07	-0.09	2,679,010	5,017	17.05	17.15
2024-03-25	Q	PAA	17.14	17.345	17.105	17.16	0.05	3,563,800	6,908	17.04	17.26
2024-03-22	Q	PAA	17.40	17.40	17.10	17.11	-0.26	2,987,875	6,089	16.27	17.27
2024-03-21	Q	PAA	17.35	17.42	17.24	17.37	0.09	3,001,630	5,834	17.30	17.48
2024-03-20	Q	PAA	17.13	17.30	17.13	17.28	0.11	1,622,293	4,966	17.24	17.30
2024-03-19	Q	PAA	17.05	17.1898	17.02	17.17	0.10	1,659,568	5,543	17.02	17.19
2024-03-18	Q	PAA	16.82	17.07	16.82	17.07	0.18	1,921,370	4,708	16.81	17.10
2024-03-15	Q	PAA	16.73	16.92	16.65	16.89	0.31	2,851,716	4,670	16.50	16.92
2024-03-14	Q	PAA	16.94	16.94	16.57	16.58	-0.28	2,744,357	4,582	16.58	16.78
2024-03-13	Q	PAA	16.83	17.02	16.76	16.86	0.11	2,181,755	5,166	16.83	16.94
2024-03-12	Q	PAA	16.58	16.83	16.57	16.75	0.12	2,117,355	5,461	16.54	16.88
2024-03-11	Q	PAA	16.70	16.746	16.535	16.63	-0.09	2,006,380	3,676	16.55	16.75
2024-03-08	Q	PAA	16.84	16.88	16.71	16.72	-0.11	1,590,978	4,314	16.70	16.85
2024-03-07	Q	PAA	16.75	16.85	16.71	16.83	0.04	3,872,301	4,587	16.65	17.58
2024-03-06	Q	PAA	16.67	16.86	16.65	16.79	0.14	2,224,734	5,490	16.43	16.88
2024-03-05	Q	PAA	16.53	16.765	16.53	16.65	0.04	1,935,809	3,810	16.54	17.50
2024-03-04	Q	PAA	16.54	16.72	16.54	16.61	0.02	1,726,700	4,256	16.51	16.70
2024-03-01	Q	PAA	16.55	16.716	16.505	16.575	0.155	2,413,176	5,202	16.13	16.83
2024-02-29	Q	PAA	16.40	16.57	16.35	16.42	0.07	1,996,034	4,420	16.41	16.59
2024-02-28	Q	PAA	16.39	16.515	16.30	16.35	-0.01	2,277,561	5,253	16.25	16.41
2024-02-27	Q	PAA	16.24	16.44	16.21	16.36	0.17	3,446,817	7,497	16.20	16.50
2024-02-26	Q	PAA	16.31	16.37	16.18	16.19	-0.17	2,928,319	4,747	15.97	16.25
2024-02-23	Q	PAA	16.49	16.57	16.34	16.36	-0.14	3,060,764	5,707	16.30	16.55
2024-02-22	Q	PAA	16.50	16.66	16.355	16.50	-0.02	3,037,664	6,150	16.43	16.80
2024-02-21	Q	PAA	16.23	16.55	16.23	16.52	0.29	2,997,993	6,241	16.21	16.56
2024-02-20	Q	PAA	16.18	16.2488	16.04	16.23	0.10	3,575,530	6,124	16.01	16.30
2024-02-19	Q	PAA	15.80	16.23	15.80	16.13	0.27	0	0	15.80	16.24
2024-02-16	Q	PAA	15.80	16.23	15.80	16.13	0.27	3,020,764	5,902	15.80	16.24
2024-02-15	Q	PAA	15.64	16.00	15.64	15.86	0.22	2,757,879	5,889	15.65	16.00
2024-02-14	Q	PAA	15.78	15.845	15.63	15.64	0.01	1,670,369	4,442	14.71	15.65
2024-02-13	Q	PAA	15.65	15.78	15.535	15.63	-0.14	2,478,877	5,451	15.60	15.89
2024-02-12	Q	PAA	15.48	15.82	15.45	15.77	0.37	4,008,609	8,407	15.64	15.88
2024-02-09	Q	PAA	15.60	15.71	15.025	15.40	0.05	7,696,180	13,158	15.01	15.37
2024-02-08	Q	PAA	15.37	15.475	15.32	15.35		4,901,255	9,787	15.11	15.50
2024-02-07	Q	PAA	15.20	15.365	15.14	15.35	0.18	2,525,615	7,199	15.28	15.75
2024-02-06	Q	PAA	15.36	15.445	15.14	15.17	-0.13	3,922,613	8,275	15.13	15.45
2024-02-05	Q	PAA	15.27	15.35	15.07	15.30	0.03	4,484,298	10,475	14.98	15.44
2024-02-02	Q	PAA	15.49	15.54	15.23	15.27	-0.22	4,953,706	9,412	15.15	15.43
2024-02-01	Q	PAA	15.48	15.74	15.36	15.49	0.05	8,408,246	11,355	15.40	15.74
2024-01-31	Q	PAA	15.69	15.78	15.44	15.44	-0.36	4,456,597	9,738	15.35	15.52
2024-01-30	Q	PAA	15.82	15.91	15.69	15.80	-0.0825	5,284,994	9,564	15.69	16.07
2024-01-29	Q	PAA	16.36	16.36	16.17	16.20	-0.10	4,306,329	7,645	16.28	16.33