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 (%)
May 30, 2014 56.00 56.77 55.85 56.47 884,656 +0.37(+0.66%)
May 29, 2014 56.21 56.34 55.94 56.10 787,148 -0.04(-0.07%)
May 28, 2014 55.65 56.19 55.34 56.14 1,125,027 +0.53(+0.95%)
May 27, 2014 56.45 56.54 55.55 55.61 1,159,541 -0.73(-1.30%)
May 23, 2014 57.27 56.34 56.34 56.34 996,300 -0.86(-1.50%)
May 22, 2014 56.59 57.20 56.59 57.20 378,778 +0.50(+0.88%)
May 21, 2014 56.47 56.83 56.18 56.70 805,130 +0.25(+0.44%)
May 20, 2014 56.30 56.60 55.94 56.45 592,803 +0.03(+0.05%)
May 19, 2014 57.18 57.45 56.26 56.42 1,117,827 -0.76(-1.33%)
May 16, 2014 56.70 57.20 56.39 57.18 466,801 +0.41(+0.72%)
May 15, 2014 56.70 56.88 56.24 56.77 754,222 -0.16(-0.28%)
May 14, 2014 56.65 57.00 56.30 56.93 588,912 +0.36(+0.64%)
May 13, 2014 56.72 56.96 56.30 56.57 520,279 -0.17(-0.30%)
May 12, 2014 57.31 57.70 56.65 56.74 894,162 -0.43(-0.75%)
May 09, 2014 57.31 57.44 56.70 57.17 736,331 +0.08(+0.14%)
May 08, 2014 57.64 57.99 56.13 57.09 1,498,412 -1.60(-2.73%)
May 07, 2014 57.76 58.69 57.69 58.69 934,019 +0.94(+1.63%)
May 06, 2014 57.54 58.02 57.31 57.75 556,444 -0.07(-0.12%)
May 05, 2014 57.07 58.00 56.85 57.82 1,225,653 +0.62(+1.08%)
May 02, 2014 56.40 57.26 55.96 57.20 631,850 +0.84(+1.49%)
May 01, 2014 55.66 56.42 55.59 56.36 528,480 +0.56(+1.00%)
Apr 30, 2014 56.40 56.64 55.47 55.80 862,498 -1.24(-2.17%)
Apr 29, 2014 57.03 57.35 56.60 57.04 1,176,307 +0.21(+0.37%)
Apr 28, 2014 56.25 57.00 56.08 56.83 501,007 +0.59(+1.05%)
Apr 25, 2014 56.34 56.53 55.58 56.24 588,504 -0.33(-0.58%)
Apr 24, 2014 57.11 57.18 56.20 56.57 685,996 -0.47(-0.82%)
Apr 23, 2014 56.98 57.08 56.70 57.04 531,009 +0.04(+0.07%)
Apr 22, 2014 57.10 57.25 56.62 57.00 763,444 -0.04(-0.07%)
Apr 21, 2014 57.22 57.49 56.95 57.04 628,173 -0.05(-0.09%)
Apr 17, 2014 56.34 57.09 57.09 57.09 1,195,100 +0.85(+1.51%)
Apr 16, 2014 55.63 56.45 55.50 56.24 1,171,224 +0.78(+1.41%)
Apr 15, 2014 55.74 56.00 55.18 55.46 566,064 -0.23(-0.41%)
Apr 14, 2014 55.25 56.10 55.21 55.69 776,099 +0.50(+0.91%)
Apr 11, 2014 54.77 55.33 54.70 55.19 1,007,655 +0.44(+0.80%)
Apr 10, 2014 55.29 55.92 54.68 54.75 465,278 -0.68(-1.23%)
Apr 09, 2014 54.97 55.44 54.76 55.43 828,219 +0.38(+0.69%)
Apr 08, 2014 54.66 55.35 54.65 55.05 622,255 +0.20(+0.36%)
Apr 07, 2014 55.60 55.74 54.54 54.85 751,622 -0.89(-1.60%)
Apr 04, 2014 56.20 56.50 55.53 55.74 804,410 +0.02(+0.04%)
Apr 03, 2014 55.44 55.88 55.06 55.72 907,820 +0.31(+0.56%)
Apr 02, 2014 55.94 56.25 55.29 55.41 889,712 -0.75(-1.34%)
Apr 01, 2014 55.02 56.24 54.91 56.16 1,299,814 +1.04(+1.89%)
Mar 31, 2014 54.75 55.30 54.40 55.12 1,352,884 +0.46(+0.84%)
Mar 28, 2014 54.30 54.75 54.20 54.66 646,282 +0.45(+0.83%)
Mar 27, 2014 53.72 54.29 53.66 54.21 775,173 +0.46(+0.86%)
Mar 26, 2014 53.35 54.01 53.21 53.75 704,794 +0.55(+1.03%)
Mar 25, 2014 53.52 53.73 53.01 53.20 529,403 -0.27(-0.50%)
Mar 24, 2014 53.68 53.85 53.33 53.47 736,471 -0.01(-0.02%)
Mar 21, 2014 53.82 53.90 53.44 53.48 1,433,959 -0.25(-0.47%)
Mar 20, 2014 53.64 54.01 53.16 53.73 902,940 +0.08(+0.15%)
Mar 19, 2014 53.82 54.00 53.41 53.65 814,084 -0.28(-0.52%)
Mar 18, 2014 53.92 54.10 53.70 53.93 800,251 +0.14(+0.26%)
Mar 17, 2014 53.34 53.97 53.10 53.79 967,154 +0.69(+1.30%)
Mar 14, 2014 52.87 53.41 52.81 53.10 804,265 +0.28(+0.53%)
Mar 13, 2014 52.92 53.14 52.63 52.82 454,212 -0.16(-0.30%)
Mar 12, 2014 53.20 53.25 52.80 52.98 683,847 -0.27(-0.51%)
Mar 11, 2014 52.87 53.25 52.31 53.25 1,089,205 +0.33(+0.62%)
Mar 10, 2014 53.63 53.89 52.76 52.92 862,044 -0.61(-1.14%)
Mar 07, 2014 53.93 54.04 53.49 53.53 899,041 -0.48(-0.89%)
Mar 06, 2014 54.55 54.70 53.80 54.01 805,784 -0.53(-0.97%)
Mar 05, 2014 54.20 54.97 53.81 54.54 809,880 +0.18(+0.33%)
Mar 04, 2014 54.74 54.75 54.03 54.36 741,188 -0.01(-0.02%)
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.