Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 13.60 13.65 13.35 13.43 3,981,454 -0.19(-1.38%)
Apr 27, 2018 13.54 13.70 13.46 13.62 3,841,413 +0.06(+0.42%)
Apr 26, 2018 13.75 13.82 13.47 13.56 5,336,605 -0.15(-1.11%)
Apr 25, 2018 13.85 13.91 13.54 13.72 5,017,218 -0.25(-1.82%)
Apr 24, 2018 14.12 14.23 13.83 13.97 4,564,038 -0.25(-1.75%)
Apr 23, 2018 13.96 14.29 13.90 14.22 3,482,373 +0.30(+2.15%)
Apr 20, 2018 13.73 14.00 13.57 13.92 2,936,618 +0.20(+1.44%)
Apr 19, 2018 13.96 14.09 13.66 13.72 3,978,632 -0.17(-1.22%)
Apr 18, 2018 14.43 14.64 13.86 13.89 7,411,659 -0.43(-2.99%)
Apr 17, 2018 14.09 14.45 13.98 14.32 6,489,777 +0.28(+2.01%)
Apr 16, 2018 13.42 14.10 13.35 14.04 8,045,443 +0.60(+4.45%)
Apr 13, 2018 13.51 13.52 13.20 13.44 4,178,535 -0.03(-0.21%)
Apr 12, 2018 13.87 13.88 13.38 13.47 8,521,029 -0.39(-2.81%)
Apr 11, 2018 13.65 13.88 13.50 13.86 5,817,033 +0.14(+1.03%)
Apr 10, 2018 13.26 13.81 13.23 13.72 13,994,288 +0.59(+4.51%)
Apr 09, 2018 13.19 13.38 12.89 13.12 7,693,681 +0.16(+1.22%)
Apr 06, 2018 13.02 13.22 12.86 12.97 4,945,686 -0.10(-0.78%)
Apr 05, 2018 12.56 13.22 12.56 13.07 5,924,638 +0.54(+4.32%)
Apr 04, 2018 12.14 12.55 11.99 12.53 3,698,441 +0.16(+1.28%)
Apr 03, 2018 12.15 12.38 11.96 12.37 3,147,684 +0.27(+2.24%)
Apr 02, 2018 12.42 12.54 12.02 12.10 15,144,605 -0.33(-2.68%)
Mar 29, 2018 12.43 12.43 12.43 0 +0.24(+1.94%)
Mar 28, 2018 12.10 12.42 12.10 12.19 3,659,794 +0.00(+0.00%)
Mar 27, 2018 12.30 12.50 11.90 12.19 5,131,487 -0.10(-0.83%)
Mar 26, 2018 12.41 12.44 12.04 12.29 6,103,084 -0.06(-0.46%)
Mar 23, 2018 12.32 12.51 12.16 12.35 4,828,423 +0.07(+0.55%)
Mar 22, 2018 12.27 12.46 12.24 12.28 3,347,261 -0.12(-0.96%)
Mar 21, 2018 11.96 12.43 11.92 12.40 4,573,554 +0.49(+4.12%)
Mar 20, 2018 11.98 12.01 11.71 11.91 4,941,634 +0.03(+0.28%)
Mar 19, 2018 12.34 12.36 11.76 11.88 4,878,095 -0.51(-4.14%)
Mar 16, 2018 12.25 12.52 12.21 12.39 6,210,231 +0.25(+2.09%)
Mar 15, 2018 12.85 12.91 11.55 12.14 17,094,446 -0.70(-5.45%)
Mar 14, 2018 13.13 13.15 12.82 12.84 10,281,736 -0.26(-1.98%)
Mar 13, 2018 13.07 13.18 12.97 13.09 3,276,808 -0.01(-0.04%)
Mar 12, 2018 12.70 13.11 12.66 13.10 4,366,334 +0.42(+3.34%)
Mar 09, 2018 12.36 12.72 12.27 12.68 8,003,839 +0.43(+3.50%)
Mar 08, 2018 12.24 12.29 11.97 12.25 2,751,458 +0.05(+0.37%)
Mar 07, 2018 12.02 12.20 4,265,557 -0.34(-2.70%)
Mar 06, 2018 12.70 12.80 12.44 12.54 2,843,668 +0.06(+0.45%)
Mar 05, 2018 12.11 12.50 12.09 12.49 2,949,869 +0.35(+2.88%)
Mar 02, 2018 11.97 12.17 11.79 12.14 3,919,533 +0.10(+0.80%)
Mar 01, 2018 11.92 12.10 11.81 12.04 5,216,710 +0.14(+1.14%)
Feb 28, 2018 12.16 12.19 11.88 11.90 8,362,058 -0.19(-1.54%)
Feb 27, 2018 12.16 12.30 11.99 12.09 4,370,900 -0.12(-1.02%)
Feb 26, 2018 12.07 12.23 11.90 12.21 3,730,770 +0.22(+1.83%)
Feb 23, 2018 11.94 12.14 11.82 11.99 5,573,051 +0.16(+1.38%)
Feb 22, 2018 11.80 11.83 4,790,118 -0.24(-2.01%)
Feb 21, 2018 12.46 12.50 12.05 12.07 3,909,773 -0.38(-3.04%)
Feb 20, 2018 12.72 12.84 12.36 12.45 3,814,507 -0.17(-1.39%)
Feb 16, 2018 12.63 12.63 12.63 0 -0.09(-0.71%)
Feb 15, 2018 12.90 12.94 12.67 12.72 6,828,098 -0.12(-0.97%)
Feb 14, 2018 12.48 12.90 12.41 12.84 7,051,030 +0.21(+1.65%)
Feb 13, 2018 12.50 12.70 12.38 12.63 7,191,564 +0.19(+1.50%)
Feb 12, 2018 12.28 12.52 12.11 12.45 7,598,515 +0.30(+2.51%)
Feb 09, 2018 11.90 12.20 11.75 12.14 18,881,606 +0.33(+2.82%)
Feb 08, 2018 12.23 12.49 11.78 11.81 13,611,669 -0.24(-1.97%)
Feb 07, 2018 11.55 12.12 11.39 12.05 9,062,349 +0.44(+3.79%)
Feb 06, 2018 11.18 11.79 11.17 11.61 5,372,706 +0.19(+1.63%)
Feb 05, 2018 11.44 11.50 11.32 11.42 3,962,513 -0.10(-0.88%)
Feb 02, 2018 11.75 11.84 11.52 11.52 4,315,861 -0.34(-2.90%)
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.