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 (%)
Jun 30, 2020 5.459 5.758 5.361 5.752 6,792,043 +0.29(+5.36%)
Jun 29, 2020 5.218 5.531 5.218 5.459 8,899,569 +0.07(+1.33%)
Jun 26, 2020 5.615 5.615 5.322 5.387 6,386,603 -0.25(-4.39%)
Jun 25, 2020 5.459 5.856 5.426 5.635 7,815,134 -0.01(-0.12%)
Jun 24, 2020 5.882 5.888 5.501 5.641 11,543,300 -0.37(-6.17%)
Jun 23, 2020 6.259 6.279 5.960 6.012 5,109,570 -0.16(-2.53%)
Jun 22, 2020 6.025 6.168 5.791 6.168 9,926,595 +0.08(+1.28%)
Jun 19, 2020 6.494 6.633 6.064 6.090 11,683,849 -0.19(-3.01%)
Jun 18, 2020 6.272 6.591 6.233 6.279 13,141,965 -0.10(-1.63%)
Jun 17, 2020 6.715 6.728 6.350 6.383 11,097,110 -0.32(-4.76%)
Jun 16, 2020 7.242 7.287 6.682 6.702 19,088,624 -0.14(-2.00%)
Jun 15, 2020 5.993 6.897 5.921 6.838 13,358,727 +0.51(+8.02%)
Jun 12, 2020 6.734 6.767 6.246 6.331 9,499,448 -0.01(-0.10%)
Jun 11, 2020 6.481 6.754 6.201 6.337 8,099,642 -0.95(-13.04%)
Jun 10, 2020 7.352 7.496 7.092 7.287 10,960,135 -0.12(-1.58%)
Jun 09, 2020 7.775 7.795 7.261 7.404 10,278,468 -0.57(-7.10%)
Jun 08, 2020 7.808 8.036 7.639 7.971 8,146,871 +0.58(+7.83%)
Jun 05, 2020 7.359 7.502 7.177 7.391 12,117,717 +0.33(+4.60%)
Jun 04, 2020 6.780 7.086 6.721 7.066 4,586,586 +0.23(+3.43%)
Jun 03, 2020 6.591 6.969 6.591 6.832 5,227,370 +0.21(+3.24%)
Jun 02, 2020 6.494 6.656 6.448 6.617 6,534,081 +0.20(+3.04%)
Jun 01, 2020 6.298 6.526 6.266 6.422 5,092,756 +0.11(+1.75%)
May 29, 2020 6.233 6.397 6.064 6.311 9,919,023 -0.01(-0.21%)
May 28, 2020 6.513 6.559 6.253 6.324 6,068,335 -0.20(-3.09%)
May 27, 2020 6.520 6.627 6.337 6.526 8,056,712 +0.09(+1.42%)
May 26, 2020 6.598 6.624 6.363 6.435 5,635,764 +0.09(+1.44%)
May 22, 2020 6.194 6.363 6.048 6.344 4,319,621 +0.00(+0.00%)
May 21, 2020 6.149 6.380 5.921 6.344 10,232,482 +0.26(+4.28%)
May 20, 2020 5.999 6.214 5.944 6.084 9,682,169 +0.20(+3.43%)
May 19, 2020 5.908 6.045 5.784 5.882 4,775,741 +0.03(+0.44%)
May 18, 2020 5.726 5.960 5.667 5.856 8,688,996 +0.36(+6.51%)
May 15, 2020 5.394 5.524 5.225 5.498 5,236,845 +0.20(+3.68%)
May 14, 2020 5.147 5.472 4.997 5.303 5,455,561 +0.01(+0.12%)
May 13, 2020 5.407 5.459 5.108 5.296 9,202,927 -0.14(-2.52%)
May 12, 2020 5.400 5.749 5.394 5.433 7,924,383 +0.07(+1.33%)
May 11, 2020 5.407 5.466 5.283 5.361 5,110,484 -0.09(-1.67%)
May 08, 2020 5.277 5.498 5.218 5.453 10,211,957 +0.31(+5.94%)
May 07, 2020 5.218 5.446 5.137 5.147 11,494,133 +0.08(+1.54%)
May 06, 2020 5.270 5.440 5.004 5.069 10,018,066 -0.29(-5.46%)
May 05, 2020 5.986 5.986 5.283 5.361 14,669,626 -0.08(-1.44%)
May 04, 2020 5.075 5.466 4.984 5.440 10,033,736 +0.07(+1.21%)
May 01, 2020 5.531 5.635 5.303 5.374 9,534,029 -0.37(-6.46%)
Apr 30, 2020 5.823 5.986 5.466 5.745 13,673,577 +0.05(+0.80%)
Apr 29, 2020 5.438 5.770 5.266 5.700 14,999,943 +0.54(+10.37%)
Apr 28, 2020 5.260 5.406 5.049 5.164 11,882,302 +0.03(+0.62%)
Apr 27, 2020 4.826 5.177 4.724 5.132 10,744,050 +0.27(+5.50%)
Apr 24, 2020 5.075 5.196 4.772 4.865 11,559,726 -0.06(-1.17%)
Apr 23, 2020 4.712 4.967 4.692 4.922 8,911,078 +0.32(+6.93%)
Apr 22, 2020 4.763 4.763 4.421 4.603 11,083,420 +0.03(+0.70%)
Apr 21, 2020 4.374 4.578 4.265 4.571 17,877,466 +0.03(+0.70%)
Apr 20, 2020 4.335 4.788 4.278 4.539 27,191,426 -0.10(-2.06%)
Apr 17, 2020 4.182 4.705 4.182 4.635 22,946,136 +0.60(+14.85%)
Apr 16, 2020 4.112 4.157 3.997 4.036 7,873,325 -0.10(-2.31%)
Apr 15, 2020 4.055 4.240 3.991 4.131 16,667,544 -0.17(-4.00%)
Apr 14, 2020 4.048 4.316 4.042 4.304 17,332,622 +0.27(+6.64%)
Apr 13, 2020 3.985 4.125 3.717 4.036 14,783,126 +0.40(+11.05%)
Apr 09, 2020 3.583 4.087 3.523 3.634 21,078,542 +0.17(+4.97%)
Apr 08, 2020 3.398 3.532 3.309 3.462 13,501,941 +0.18(+5.44%)
Apr 07, 2020 3.615 3.736 3.245 3.283 29,574,338 -0.05(-1.53%)
Apr 06, 2020 3.411 3.698 3.322 3.334 10,928,084 +0.03(+0.77%)
Apr 03, 2020 3.538 3.538 2.939 3.309 12,311,187 -0.01(-0.19%)
Apr 02, 2020 3.417 3.947 3.226 3.315 14,637,911 +0.06(+1.96%)
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.