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 31, 2016 22.36 23.59 22.31 23.13 3,743,419 +0.88(+3.96%)
May 27, 2016 22.26 22.25 22.25 22.25 4,367,200 -0.29(-1.29%)
May 26, 2016 23.33 23.45 22.45 22.54 3,136,596 -0.62(-2.68%)
May 25, 2016 23.47 23.97 23.16 23.16 1,983,350 -0.19(-0.81%)
May 24, 2016 23.97 24.18 23.08 23.35 3,614,407 -0.58(-2.42%)
May 23, 2016 24.74 24.82 23.93 23.93 2,606,801 -1.06(-4.24%)
May 20, 2016 25.02 25.28 24.65 24.99 3,752,225 +0.03(+0.12%)
May 19, 2016 23.80 25.18 23.70 24.96 2,758,582 +0.69(+2.84%)
May 18, 2016 25.45 25.62 24.14 24.27 3,651,464 -1.04(-4.11%)
May 17, 2016 24.80 25.97 24.57 25.31 3,502,283 +0.40(+1.61%)
May 16, 2016 24.08 24.96 24.08 24.91 2,800,352 +1.27(+5.37%)
May 13, 2016 23.69 24.20 23.44 23.64 2,218,350 -0.12(-0.51%)
May 12, 2016 23.62 23.85 23.39 23.76 2,237,313 +0.60(+2.59%)
May 11, 2016 22.63 23.53 22.18 23.16 2,206,809 +0.34(+1.49%)
May 10, 2016 22.90 23.50 22.73 22.82 2,856,306 +0.10(+0.44%)
May 09, 2016 23.18 23.27 22.13 22.72 3,886,153 -0.46(-1.98%)
May 06, 2016 22.68 23.61 22.67 23.18 3,086,691 +0.29(+1.27%)
May 05, 2016 21.05 22.90 21.05 22.89 4,314,849 +1.91(+9.10%)
May 04, 2016 21.46 21.79 20.53 20.98 3,968,400 -0.58(-2.69%)
May 03, 2016 21.84 21.89 21.32 21.56 2,532,384 -0.77(-3.45%)
May 02, 2016 22.77 22.90 21.89 22.33 2,608,759 -0.61(-2.66%)
Apr 29, 2016 22.46 23.08 22.44 22.94 2,915,719 +0.51(+2.27%)
Apr 28, 2016 23.23 23.31 22.38 22.43 3,301,984 -1.05(-4.47%)
Apr 27, 2016 24.00 24.40 23.23 23.48 4,054,682 -0.96(-3.93%)
Apr 26, 2016 23.99 24.78 23.83 24.44 3,289,219 +0.54(+2.26%)
Apr 25, 2016 24.48 24.66 23.46 23.90 2,267,904 -0.56(-2.29%)
Apr 22, 2016 24.53 24.87 24.32 24.46 2,279,396 -0.02(-0.08%)
Apr 21, 2016 24.58 25.05 24.28 24.48 1,922,219 +0.08(+0.33%)
Apr 20, 2016 23.66 24.78 23.66 24.40 2,571,788 +0.41(+1.71%)
Apr 19, 2016 22.80 24.11 22.61 23.99 2,959,405 +1.34(+5.92%)
Apr 18, 2016 21.50 22.72 21.25 22.65 3,736,010 +0.62(+2.81%)
Apr 15, 2016 22.44 22.91 22.02 22.03 2,110,590 -0.85(-3.72%)
Apr 14, 2016 23.27 23.33 22.73 22.88 1,343,890 -0.27(-1.17%)
Apr 13, 2016 23.12 23.37 22.68 23.15 1,883,167 +0.10(+0.43%)
Apr 12, 2016 21.90 23.30 21.78 23.05 2,331,730 +1.37(+6.32%)
Apr 11, 2016 21.83 22.50 21.48 21.68 2,565,627 +0.12(+0.56%)
Apr 08, 2016 21.49 21.95 21.30 21.56 2,126,402 +0.69(+3.31%)
Apr 07, 2016 20.60 20.91 20.39 20.87 2,101,344 +0.27(+1.31%)
Apr 06, 2016 19.93 20.93 19.79 20.60 2,581,529 +0.76(+3.83%)
Apr 05, 2016 20.05 20.30 19.76 19.84 1,776,832 -0.25(-1.24%)
Apr 04, 2016 20.54 20.96 19.84 20.09 2,614,435 -0.48(-2.33%)
Apr 01, 2016 20.42 20.74 20.01 20.57 2,154,595 -0.40(-1.91%)
Mar 31, 2016 20.52 21.07 20.35 20.97 3,395,726 +0.45(+2.19%)
Mar 30, 2016 20.58 21.21 20.42 20.52 3,952,979 +0.27(+1.33%)
Mar 29, 2016 20.46 20.83 19.77 20.25 5,692,931 -0.56(-2.69%)
Mar 28, 2016 21.77 21.88 20.72 20.81 3,194,924 -0.96(-4.41%)
Mar 24, 2016 22.38 21.77 21.77 21.77 4,606,900 -1.34(-5.80%)
Mar 23, 2016 23.85 24.18 23.00 23.11 2,084,608 -1.00(-4.15%)
Mar 22, 2016 23.30 24.40 23.17 24.11 2,015,468 +0.42(+1.77%)
Mar 21, 2016 24.19 24.54 23.53 23.69 3,040,166 -0.42(-1.74%)
Mar 18, 2016 24.87 25.16 24.03 24.11 7,278,589 -0.28(-1.15%)
Mar 17, 2016 24.23 24.92 23.83 24.39 2,951,579 +0.46(+1.92%)
Mar 16, 2016 23.15 24.19 23.00 23.93 2,929,344 +1.06(+4.63%)
Mar 15, 2016 23.22 23.36 22.51 22.87 2,537,724 -0.78(-3.30%)
Mar 14, 2016 23.85 24.25 23.42 23.65 2,224,863 -0.35(-1.46%)
Mar 11, 2016 23.12 24.29 23.07 24.00 3,144,648 +1.14(+4.99%)
Mar 10, 2016 23.10 23.30 22.61 22.86 2,205,362 -0.20(-0.87%)
Mar 09, 2016 22.92 23.26 22.10 23.06 3,437,905 +0.72(+3.22%)
Mar 08, 2016 23.70 24.10 22.00 22.34 4,819,446 -1.40(-5.90%)
Mar 07, 2016 22.02 23.82 22.00 23.74 5,457,893 +1.71(+7.76%)
Mar 04, 2016 22.65 22.85 21.76 22.03 4,762,696 -0.47(-2.09%)
Mar 03, 2016 21.63 22.60 21.42 22.50 2,701,494 +0.74(+3.40%)
Mar 02, 2016 21.01 21.76 20.53 21.76 3,245,203 +0.51(+2.40%)
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.