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 (%)
Jan 31, 2012 14.74 14.79 14.57 14.78 4,078,644 +0.19(+1.30%)
Jan 30, 2012 14.52 14.59 14.42 14.59 2,140,288 +0.07(+0.50%)
Jan 27, 2012 14.52 14.58 14.46 14.52 2,358,375 -0.08(-0.56%)
Jan 26, 2012 14.63 14.70 14.57 14.60 2,943,443 +0.08(+0.52%)
Jan 25, 2012 14.33 14.57 14.29 14.53 1,990,095 +0.20(+1.40%)
Jan 24, 2012 14.35 14.38 14.27 14.33 2,391,597 -0.05(-0.36%)
Jan 23, 2012 14.30 14.43 14.30 14.38 2,449,858 +0.09(+0.60%)
Jan 20, 2012 14.14 14.29 14.13 14.29 2,687,703 +0.16(+1.14%)
Jan 19, 2012 14.07 14.20 14.01 14.13 2,807,137 +0.11(+0.76%)
Jan 18, 2012 14.11 14.15 13.98 14.03 1,995,055 -0.02(-0.11%)
Jan 17, 2012 13.97 14.05 13.92 14.04 2,155,941 +0.12(+0.83%)
Jan 13, 2012 13.78 13.94 13.76 13.93 1,981,659 +0.11(+0.81%)
Jan 12, 2012 13.76 13.93 13.71 13.81 2,040,321 +0.02(+0.11%)
Jan 11, 2012 13.89 13.91 13.66 13.80 2,760,214 -0.09(-0.64%)
Jan 10, 2012 13.79 13.89 13.76 13.89 2,952,723 +0.07(+0.54%)
Jan 09, 2012 13.90 13.94 13.65 13.81 3,949,602 -0.02(-0.15%)
Jan 06, 2012 14.12 14.12 13.17 13.83 12,671,610 -0.18(-1.27%)
Jan 05, 2012 14.01 14.13 13.97 14.01 2,300,594 -0.00(-0.03%)
Jan 04, 2012 13.90 14.03 13.86 14.02 2,240,539 +0.09(+0.68%)
Dec 30, 2011 13.83 13.94 13.76 13.92 2,119,754 +0.09(+0.63%)
Dec 29, 2011 13.67 13.93 13.65 13.83 2,889,619 +0.13(+0.95%)
Dec 28, 2011 13.73 13.73 13.55 13.70 1,626,506 +0.02(+0.12%)
Dec 27, 2011 13.64 13.71 13.59 13.69 1,812,622 +0.07(+0.49%)
Dec 23, 2011 13.58 13.66 13.52 13.62 2,026,747 +0.01(+0.08%)
Dec 21, 2011 13.36 13.63 13.35 13.61 3,215,101 +0.26(+1.93%)
Dec 20, 2011 13.33 13.45 13.27 13.35 2,984,088 +0.12(+0.93%)
Dec 19, 2011 13.23 13.30 13.10 13.23 2,222,823 +0.08(+0.61%)
Dec 16, 2011 13.08 13.25 13.06 13.15 3,131,622 +0.09(+0.68%)
Dec 15, 2011 13.01 13.10 12.93 13.06 2,946,013 +0.13(+0.98%)
Dec 14, 2011 12.93 12.97 12.77 12.93 2,860,449 -0.00(-0.01%)
Dec 13, 2011 12.94 13.03 12.87 12.93 2,674,439 +0.05(+0.41%)
Dec 12, 2011 12.86 12.92 12.75 12.88 2,387,877 -0.02(-0.18%)
Dec 09, 2011 12.62 12.94 12.62 12.90 3,441,582 +0.28(+2.22%)
Dec 08, 2011 12.71 12.74 12.60 12.62 2,072,277 -0.11(-0.86%)
Dec 07, 2011 12.79 12.79 12.68 12.73 1,898,528 -0.02(-0.12%)
Dec 06, 2011 12.73 12.76 12.63 12.75 2,118,678 +0.03(+0.22%)
Dec 05, 2011 12.72 12.84 12.70 12.72 4,187,785 +0.08(+0.60%)
Dec 02, 2011 12.52 12.70 12.47 12.64 4,418,370 +0.14(+1.11%)
Dec 01, 2011 12.32 12.56 12.29 12.51 7,290,891 +0.21(+1.73%)
Nov 30, 2011 12.32 12.32 12.26 12.29 3,375,639 -0.00(-0.02%)
Nov 29, 2011 12.27 12.32 12.21 12.30 2,306,767 +0.07(+0.60%)
Nov 28, 2011 12.27 12.32 12.18 12.22 3,150,646 +0.10(+0.86%)
Nov 25, 2011 12.12 12.23 12.09 12.12 672,335 -0.04(-0.31%)
Nov 23, 2011 12.14 12.24 12.04 12.16 2,388,785 -0.02(-0.16%)
Nov 22, 2011 12.13 12.23 12.07 12.17 1,457,332 +0.05(+0.44%)
Nov 21, 2011 12.08 12.15 11.94 12.12 2,468,117 -0.04(-0.31%)
Nov 18, 2011 12.16 12.16 12.07 12.16 2,139,475 +0.07(+0.55%)
Nov 17, 2011 12.16 12.26 12.09 12.09 3,686,312 -0.07(-0.56%)
Nov 16, 2011 12.20 12.23 12.15 12.16 2,856,524 -0.05(-0.43%)
Nov 15, 2011 12.30 12.30 12.15 12.21 2,580,055 -0.02(-0.20%)
Nov 14, 2011 12.24 12.31 12.21 12.24 3,371,197 +0.03(+0.22%)
Nov 11, 2011 12.19 12.21 12.10 12.21 3,332,557 +0.06(+0.53%)
Nov 10, 2011 12.00 12.17 11.98 12.15 4,895,959 +0.17(+1.42%)
Nov 09, 2011 12.05 12.22 11.95 11.98 32,407,482 -0.63(-5.01%)
Nov 08, 2011 12.62 12.66 12.49 12.61 2,974,497 -0.01(-0.08%)
Nov 07, 2011 12.56 12.64 12.46 12.62 4,123,008 +0.06(+0.48%)
Nov 04, 2011 12.31 12.56 12.25 12.56 3,063,442 +0.30(+2.48%)
Nov 03, 2011 12.31 12.31 12.06 12.25 2,402,074 +0.14(+1.16%)
Nov 02, 2011 12.33 12.38 12.06 12.11 3,188,231 -0.08(-0.65%)
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.