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, 2015 22.36 22.58 22.18 22.43 2,313,689 +0.09(+0.42%)
Apr 29, 2015 22.74 22.79 22.25 22.34 5,291,133 -0.47(-2.07%)
Apr 28, 2015 22.38 22.84 22.32 22.81 2,713,126 +0.44(+1.96%)
Apr 27, 2015 22.68 22.68 22.36 22.37 2,996,143 -0.20(-0.90%)
Apr 24, 2015 22.59 22.71 22.49 22.58 2,340,097 -0.04(-0.16%)
Apr 23, 2015 22.50 22.73 22.39 22.61 2,684,755 +0.12(+0.53%)
Apr 22, 2015 22.56 22.76 22.42 22.49 2,126,162 -0.07(-0.31%)
Apr 21, 2015 22.59 22.78 22.47 22.56 5,180,579 +0.07(+0.29%)
Apr 20, 2015 22.49 22.70 22.37 22.50 3,368,071 +0.11(+0.47%)
Apr 17, 2015 22.55 22.63 22.27 22.39 3,075,468 -0.17(-0.76%)
Apr 16, 2015 22.25 22.59 22.19 22.56 2,014,135 +0.28(+1.25%)
Apr 15, 2015 22.33 22.34 22.09 22.28 2,403,352 +0.08(+0.34%)
Apr 14, 2015 22.11 22.35 22.01 22.21 1,990,421 +0.10(+0.44%)
Apr 13, 2015 22.29 22.42 22.06 22.11 1,668,307 -0.18(-0.81%)
Apr 10, 2015 22.06 22.30 21.96 22.29 2,077,525 +0.29(+1.30%)
Apr 09, 2015 21.87 22.03 21.83 22.01 1,957,432 +0.19(+0.87%)
Apr 08, 2015 22.06 22.07 21.65 21.82 1,587,204 -0.14(-0.62%)
Apr 07, 2015 21.93 22.24 21.83 21.95 3,778,559 +0.02(+0.10%)
Apr 06, 2015 21.73 22.04 21.66 21.93 1,678,906 +0.26(+1.20%)
Apr 02, 2015 21.81 21.67 21.67 21.67 2,261,374 +0.15(+0.70%)
Apr 01, 2015 21.56 21.73 21.52 21.52 2,869,228 -0.02(-0.10%)
Mar 31, 2015 21.42 21.78 21.40 21.54 2,893,977 +0.03(+0.14%)
Mar 30, 2015 21.30 21.59 21.27 21.51 2,624,174 +0.30(+1.40%)
Mar 27, 2015 21.15 21.38 20.90 21.22 4,029,767 +0.06(+0.29%)
Mar 26, 2015 20.77 21.17 20.75 21.15 4,479,182 +0.46(+2.22%)
Mar 25, 2015 20.78 20.89 20.67 20.69 2,654,521 -0.06(-0.30%)
Mar 24, 2015 21.17 21.22 20.67 20.76 2,339,683 -0.38(-1.78%)
Mar 23, 2015 21.00 21.21 20.81 21.13 2,538,591 +0.19(+0.91%)
Mar 20, 2015 21.13 21.21 20.85 20.94 4,292,520 -0.10(-0.48%)
Mar 19, 2015 20.92 21.16 20.85 21.04 2,105,568 -0.10(-0.46%)
Mar 18, 2015 20.51 21.20 20.44 21.14 2,528,849 +0.52(+2.51%)
Mar 17, 2015 20.52 20.73 20.46 20.62 1,719,796 +0.02(+0.11%)
Mar 16, 2015 20.68 20.72 20.24 20.60 2,726,645 -0.10(-0.47%)
Mar 13, 2015 20.52 20.71 20.37 20.70 3,623,930 +0.12(+0.60%)
Mar 12, 2015 20.74 20.98 20.51 20.58 3,123,476 -0.08(-0.38%)
Mar 11, 2015 21.15 21.15 20.64 20.65 4,924,536 -0.51(-2.40%)
Mar 10, 2015 20.80 21.18 20.62 21.16 8,099,047 +0.19(+0.88%)
Mar 09, 2015 21.57 21.62 21.00 20.98 3,560,402 -0.51(-2.38%)
Mar 06, 2015 21.94 22.01 21.47 21.49 5,350,974 -0.53(-2.43%)
Mar 05, 2015 21.94 22.20 21.75 22.02 2,287,705 +0.14(+0.65%)
Mar 04, 2015 21.92 21.92 21.53 21.88 2,502,410 -0.04(-0.18%)
Mar 03, 2015 21.79 23.08 21.54 21.92 6,861,075 +0.16(+0.73%)
Mar 02, 2015 22.10 22.17 21.71 21.76 3,673,978 -0.27(-1.24%)
Feb 27, 2015 22.13 22.21 21.91 22.04 4,447,599 +0.08(+0.38%)
Feb 26, 2015 22.11 22.24 21.69 21.95 28,363,892 -1.28(-5.50%)
Feb 25, 2015 22.77 23.28 22.70 23.23 3,120,264 +0.49(+2.14%)
Feb 24, 2015 22.42 22.75 22.42 22.74 1,304,701 +0.22(+0.96%)
Feb 23, 2015 22.74 22.81 22.22 22.53 3,158,362 -0.27(-1.16%)
Feb 20, 2015 22.32 22.93 22.23 22.79 2,690,926 +0.49(+2.18%)
Feb 19, 2015 22.02 22.59 21.52 22.31 3,114,095 -0.10(-0.45%)
Feb 18, 2015 22.75 22.96 22.25 22.41 2,558,585 -0.46(-2.01%)
Feb 17, 2015 22.81 23.13 22.55 22.87 2,151,205 +0.13(+0.56%)
Feb 13, 2015 23.05 22.74 22.74 22.74 2,011,669 +0.07(+0.31%)
Feb 12, 2015 22.42 22.77 22.32 22.67 1,787,368 +0.47(+2.13%)
Feb 11, 2015 22.20 22.53 22.14 22.20 2,501,472 -0.27(-1.20%)
Feb 10, 2015 22.83 22.98 22.25 22.47 2,152,113 -0.21(-0.92%)
Feb 09, 2015 22.94 23.18 22.56 22.67 2,225,673 -0.16(-0.70%)
Feb 06, 2015 23.14 23.22 22.56 22.83 1,829,630 -0.21(-0.92%)
Feb 05, 2015 23.23 23.25 22.52 23.04 3,070,486 +0.34(+1.48%)
Feb 04, 2015 22.50 22.82 22.17 22.71 2,491,385 +0.01(+0.06%)
Feb 03, 2015 22.14 22.98 22.14 22.70 3,436,141 +0.49(+2.19%)
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.