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 (%)
Nov 29, 2013 21.36 21.50 21.36 21.47 462,487 +0.11(+0.51%)
Nov 27, 2013 21.57 21.69 21.36 21.36 2,910,688 -0.20(-0.95%)
Nov 26, 2013 21.73 21.79 21.53 21.56 1,930,845 -0.16(-0.75%)
Nov 25, 2013 21.75 22.09 21.67 21.73 2,669,764 +0.10(+0.46%)
Nov 22, 2013 21.54 21.84 21.44 21.63 2,631,134 +0.20(+0.93%)
Nov 21, 2013 21.42 21.51 21.26 21.43 3,289,401 +0.21(+0.98%)
Nov 20, 2013 21.41 21.47 21.15 21.22 3,547,372 -0.09(-0.43%)
Nov 19, 2013 21.68 21.74 21.20 21.31 2,396,623 -0.51(-2.35%)
Nov 18, 2013 21.82 21.94 21.66 21.82 2,268,303 +0.08(+0.36%)
Nov 15, 2013 21.49 21.82 21.49 21.74 1,864,106 +0.27(+1.24%)
Nov 14, 2013 21.38 21.72 21.26 21.48 3,078,942 +0.28(+1.32%)
Nov 13, 2013 21.04 21.36 21.04 21.20 2,094,591 +0.13(+0.61%)
Nov 12, 2013 21.09 21.17 20.98 21.07 1,938,705 -0.08(-0.39%)
Nov 11, 2013 21.03 21.24 20.92 21.15 2,320,762 +0.05(+0.22%)
Nov 08, 2013 21.28 21.30 20.88 21.11 2,722,001 -0.19(-0.88%)
Nov 07, 2013 21.94 21.94 21.25 21.29 3,265,147 -0.51(-2.33%)
Nov 06, 2013 21.48 21.95 21.48 21.80 3,876,307 +0.29(+1.33%)
Nov 05, 2013 21.13 21.79 21.00 21.51 3,221,074 +0.25(+1.15%)
Nov 04, 2013 21.14 21.33 20.94 21.27 2,183,205 +0.07(+0.31%)
Nov 01, 2013 21.42 21.56 21.16 21.20 1,916,935 -0.12(-0.57%)
Oct 31, 2013 21.46 21.49 21.15 21.32 2,901,344 -0.06(-0.29%)
Oct 30, 2013 21.40 21.53 21.11 21.39 2,998,024 +0.03(+0.14%)
Oct 29, 2013 21.16 21.66 21.16 21.36 2,687,252 -0.17(-0.78%)
Oct 28, 2013 22.05 22.09 21.47 21.53 2,814,545 -0.49(-2.21%)
Oct 25, 2013 21.76 22.11 21.63 22.01 3,300,901 +0.33(+1.54%)
Oct 24, 2013 21.51 21.75 21.51 21.68 2,116,300 +0.18(+0.82%)
Oct 23, 2013 21.34 21.70 21.34 21.50 5,082,035 +0.10(+0.48%)
Oct 22, 2013 21.36 21.72 21.34 21.40 6,057,427 +0.06(+0.29%)
Oct 21, 2013 20.86 21.40 20.85 21.34 2,769,787 +0.53(+2.57%)
Oct 18, 2013 20.68 20.99 20.50 20.80 3,587,601 +0.25(+1.20%)
Oct 17, 2013 20.52 20.62 20.49 20.55 3,062,834 +0.06(+0.30%)
Oct 16, 2013 20.78 20.95 20.46 20.49 7,605,332 -0.27(-1.29%)
Oct 15, 2013 21.04 21.07 20.70 20.76 2,436,625 -0.34(-1.60%)
Oct 14, 2013 20.98 21.14 20.90 21.10 1,970,289 -0.07(-0.33%)
Oct 11, 2013 21.07 21.19 20.89 21.17 1,758,010 +0.09(+0.45%)
Oct 10, 2013 21.11 21.19 20.93 21.07 2,140,453 +0.15(+0.73%)
Oct 09, 2013 20.84 21.05 20.77 20.92 1,999,584 +0.05(+0.24%)
Oct 08, 2013 21.22 21.22 20.83 20.87 3,225,277 -0.30(-1.44%)
Oct 07, 2013 21.34 21.50 21.17 21.18 2,297,224 -0.23(-1.10%)
Oct 04, 2013 21.54 21.63 21.32 21.41 1,662,627 -0.19(-0.86%)
Oct 03, 2013 21.69 21.77 21.43 21.60 2,092,280 -0.22(-1.02%)
Oct 02, 2013 21.66 21.88 21.58 21.82 2,050,552 -0.05(-0.21%)
Oct 01, 2013 21.68 21.91 21.55 21.86 2,111,869 +0.19(+0.89%)
Sep 30, 2013 21.49 21.68 21.36 21.67 1,634,294 -0.09(-0.40%)
Sep 27, 2013 21.80 21.85 21.61 21.76 1,614,755 -0.15(-0.70%)
Sep 26, 2013 21.76 21.97 21.63 21.91 1,565,960 +0.18(+0.81%)
Sep 25, 2013 21.55 21.77 21.44 21.73 1,831,381 +0.17(+0.78%)
Sep 24, 2013 21.45 21.85 21.45 21.56 1,446,627 -0.02(-0.08%)
Sep 23, 2013 21.99 21.99 21.56 21.58 2,057,065 -0.49(-2.20%)
Sep 20, 2013 21.93 22.08 21.63 22.06 5,099,962 +0.20(+0.92%)
Sep 19, 2013 21.23 21.97 21.11 21.86 5,454,144 +0.84(+3.97%)
Sep 18, 2013 20.62 21.05 20.47 21.03 3,213,603 +0.43(+2.08%)
Sep 17, 2013 20.71 20.79 20.46 20.60 3,256,779 -0.15(-0.73%)
Sep 16, 2013 21.09 21.14 20.75 20.75 2,527,685 -0.21(-1.02%)
Sep 13, 2013 20.94 21.06 20.86 20.97 2,170,089 -0.05(-0.25%)
Sep 12, 2013 21.08 21.18 20.95 21.02 1,458,620 -0.06(-0.27%)
Sep 11, 2013 21.32 21.32 20.91 21.08 1,840,956 -0.21(-1.01%)
Sep 10, 2013 21.34 21.36 21.16 21.29 2,229,644 +0.00(+0.02%)
Sep 09, 2013 20.76 21.31 20.71 21.29 2,505,136 +0.52(+2.50%)
Sep 06, 2013 20.60 20.86 20.48 20.77 1,814,402 +0.28(+1.35%)
Sep 05, 2013 20.41 20.72 20.11 20.49 2,441,566 +0.01(+0.04%)
Sep 04, 2013 20.73 20.78 20.43 20.48 3,097,566 -0.32(-1.54%)
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.