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 (%)
Feb 28, 2019 23.41 23.64 23.20 23.34 5,313,884 +0.16(+0.69%)
Feb 27, 2019 23.53 23.68 23.08 23.18 3,377,440 -0.28(-1.19%)
Feb 26, 2019 23.69 23.84 23.41 23.46 3,217,823 -0.28(-1.18%)
Feb 25, 2019 23.63 23.91 23.46 23.74 2,069,916 +0.05(+0.21%)
Feb 22, 2019 23.73 23.95 23.68 23.69 2,206,100 +0.13(+0.55%)
Feb 21, 2019 23.81 23.81 23.44 23.56 2,693,382 -0.27(-1.13%)
Feb 20, 2019 24.20 24.35 23.80 23.83 2,892,949 -0.46(-1.89%)
Feb 19, 2019 24.31 24.58 24.11 24.29 4,595,845 -0.09(-0.37%)
Feb 15, 2019 24.20 24.53 24.09 24.38 1,846,500 +0.32(+1.33%)
Feb 14, 2019 23.91 24.17 23.69 24.06 1,913,855 +0.26(+1.09%)
Feb 13, 2019 23.50 24.08 23.42 23.80 2,918,817 +0.37(+1.58%)
Feb 12, 2019 23.56 23.70 23.22 23.43 2,797,619 +0.16(+0.69%)
Feb 11, 2019 22.78 23.31 22.72 23.27 4,151,382 +0.35(+1.53%)
Feb 08, 2019 22.87 22.98 22.62 22.92 3,128,600 +0.01(+0.04%)
Feb 07, 2019 23.12 23.26 22.78 22.91 5,518,234 -0.38(-1.63%)
Feb 06, 2019 23.49 24.00 23.20 23.29 6,715,835 +0.40(+1.75%)
Feb 05, 2019 22.91 23.29 22.83 22.89 3,852,987 -0.22(-0.95%)
Feb 04, 2019 23.04 23.27 22.90 23.11 2,318,038 +0.02(+0.09%)
Feb 01, 2019 22.80 23.32 22.73 23.09 2,615,300 +0.32(+1.41%)
Jan 31, 2019 23.00 23.42 22.59 22.77 2,376,583 -0.21(-0.91%)
Jan 30, 2019 23.29 23.30 22.90 22.98 2,504,512 -0.31(-1.33%)
Jan 29, 2019 22.79 23.49 22.63 23.29 3,025,699 +0.65(+2.87%)
Jan 28, 2019 22.87 22.90 22.40 22.64 3,468,531 -0.45(-1.95%)
Jan 25, 2019 23.33 23.55 23.08 23.09 2,520,300 -0.21(-0.90%)
Jan 24, 2019 23.34 23.39 23.14 23.30 2,219,394 -0.05(-0.21%)
Jan 23, 2019 23.54 23.62 23.13 23.35 2,115,037 -0.07(-0.30%)
Jan 22, 2019 23.84 23.84 23.23 23.42 2,475,612 -0.58(-2.42%)
Jan 18, 2019 23.63 24.00 23.48 24.00 1,571,700 +0.55(+2.35%)
Jan 17, 2019 23.63 23.96 23.41 23.45 2,337,680 -0.32(-1.35%)
Jan 16, 2019 23.92 24.00 23.63 23.77 1,505,115 +0.03(+0.13%)
Jan 15, 2019 23.33 23.90 23.27 23.74 2,712,269 +0.48(+2.06%)
Jan 14, 2019 23.17 23.59 23.00 23.26 2,402,749 -0.15(-0.64%)
Jan 11, 2019 23.54 23.69 23.26 23.41 2,637,600 -0.35(-1.47%)
Jan 10, 2019 23.81 23.94 23.48 23.76 4,406,745 -0.30(-1.25%)
Jan 09, 2019 24.11 24.36 23.68 24.06 3,600,407 +0.24(+1.01%)
Jan 08, 2019 23.66 24.07 23.42 23.82 2,703,748 +0.53(+2.28%)
Jan 07, 2019 22.91 23.51 22.83 23.29 3,442,977 +0.69(+3.05%)
Jan 04, 2019 21.76 22.89 21.72 22.60 3,960,300 +1.29(+6.05%)
Jan 03, 2019 20.77 21.63 20.77 21.31 5,012,337 +0.74(+3.60%)
Jan 02, 2019 19.72 20.78 19.65 20.57 2,171,778 +0.53(+2.64%)
Dec 31, 2018 19.99 20.34 19.91 20.04 3,860,900 +0.06(+0.30%)
Dec 28, 2018 20.06 20.39 19.61 19.98 4,140,400 -0.07(-0.35%)
Dec 27, 2018 20.41 20.79 19.34 20.05 7,589,334 -0.84(-4.02%)
Dec 26, 2018 19.94 20.89 19.66 20.89 4,234,932 +1.05(+5.29%)
Dec 24, 2018 20.75 20.88 19.80 19.84 2,083,400 -1.18(-5.61%)
Dec 21, 2018 21.28 21.51 20.75 21.02 5,616,800 -0.37(-1.73%)
Dec 20, 2018 21.45 21.93 20.79 21.39 3,827,779 -0.22(-1.02%)
Dec 19, 2018 21.59 22.55 21.57 21.61 4,557,139 -0.01(-0.05%)
Dec 18, 2018 22.21 22.49 21.42 21.62 3,834,018 -0.64(-2.88%)
Dec 17, 2018 22.97 23.05 22.23 22.26 4,803,267 -0.83(-3.59%)
Dec 14, 2018 23.13 23.60 23.05 23.09 4,347,000 -0.20(-0.86%)
Dec 13, 2018 22.62 23.49 22.62 23.29 3,543,640 +0.60(+2.64%)
Dec 12, 2018 22.49 23.16 22.24 22.69 2,543,889 +0.50(+2.25%)
Dec 11, 2018 22.08 22.41 21.98 22.19 2,145,199 +0.38(+1.74%)
Dec 10, 2018 21.90 22.09 21.59 21.81 2,511,114 -0.41(-1.85%)
Dec 07, 2018 22.39 22.95 22.08 22.22 3,305,300 +0.14(+0.63%)
Dec 06, 2018 21.80 22.13 21.38 22.08 2,872,071 -0.22(-0.99%)
Dec 04, 2018 23.27 23.38 22.27 22.30 2,578,700 -1.09(-4.66%)
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.