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 30, 2012 18.53 18.66 18.36 18.57 2,108,016 +0.01(+0.04%)
Nov 29, 2012 18.55 18.66 18.29 18.56 1,615,889 +0.09(+0.50%)
Nov 28, 2012 18.38 18.64 18.26 18.47 2,939,163 +0.03(+0.15%)
Nov 27, 2012 18.22 18.48 18.12 18.44 2,772,948 +0.12(+0.67%)
Nov 26, 2012 18.30 18.61 18.27 18.32 2,241,719 -0.04(-0.22%)
Nov 23, 2012 18.42 18.46 18.28 18.36 797,694 -0.08(-0.41%)
Nov 21, 2012 18.51 18.52 18.31 18.43 1,541,899 -0.04(-0.22%)
Nov 20, 2012 18.28 18.48 18.20 18.47 2,136,020 +0.24(+1.33%)
Nov 19, 2012 18.07 18.59 18.05 18.23 3,591,585 +0.28(+1.55%)
Nov 16, 2012 17.31 17.99 17.21 17.95 3,394,450 +0.57(+3.30%)
Nov 15, 2012 17.49 17.67 16.98 17.38 4,813,988 -0.22(-1.22%)
Nov 14, 2012 17.86 18.10 17.49 17.59 3,584,335 +0.06(+0.36%)
Nov 13, 2012 17.42 17.61 17.05 17.53 8,723,906 -0.04(-0.20%)
Nov 12, 2012 17.97 18.09 17.35 17.56 5,111,918 -0.57(-3.16%)
Nov 09, 2012 18.38 18.52 18.12 18.14 2,443,906 -0.44(-2.36%)
Nov 08, 2012 18.69 18.75 18.43 18.58 2,070,459 -0.04(-0.24%)
Nov 07, 2012 18.65 18.79 18.46 18.62 2,197,329 -0.02(-0.11%)
Nov 06, 2012 18.36 18.64 18.26 18.64 2,177,490 +0.53(+2.91%)
Nov 05, 2012 17.93 18.18 17.93 18.11 1,407,489 -0.02(-0.11%)
Nov 02, 2012 18.24 18.24 18.06 18.13 1,226,036 +0.09(+0.49%)
Nov 01, 2012 18.14 18.26 18.03 18.05 1,564,879 -0.04(-0.24%)
Oct 31, 2012 17.94 18.18 17.74 18.09 2,249,451 +0.28(+1.55%)
Oct 26, 2012 18.08 17.81 17.81 17.81 2,035,597 -0.35(-1.95%)
Oct 25, 2012 18.09 18.20 18.00 18.17 1,970,408 +0.22(+1.23%)
Oct 24, 2012 17.86 18.10 17.86 17.95 1,248,118 +0.11(+0.60%)
Oct 23, 2012 17.81 17.87 17.66 17.84 1,544,075 +0.18(+1.03%)
Oct 19, 2012 17.86 17.86 17.62 17.66 1,029,638 -0.17(-0.93%)
Oct 18, 2012 17.88 18.02 17.69 17.83 1,354,920 -0.06(-0.31%)
Oct 17, 2012 17.83 17.94 17.80 17.88 1,248,438 +0.07(+0.40%)
Oct 16, 2012 17.75 17.86 17.63 17.81 1,345,767 +0.11(+0.62%)
Oct 15, 2012 17.71 17.76 17.53 17.70 1,752,307 +0.06(+0.36%)
Oct 12, 2012 17.69 17.71 17.55 17.64 1,630,181 -0.06(-0.33%)
Oct 11, 2012 17.86 17.92 17.64 17.70 1,801,954 -0.11(-0.62%)
Oct 10, 2012 17.98 18.00 17.73 17.81 1,937,436 -0.19(-1.03%)
Oct 09, 2012 18.20 18.20 17.86 17.99 1,889,878 -0.16(-0.87%)
Oct 08, 2012 18.25 18.25 18.06 18.15 1,506,581 -0.09(-0.47%)
Oct 05, 2012 18.18 18.33 18.16 18.23 1,594,690 +0.13(+0.72%)
Oct 04, 2012 18.15 18.21 18.04 18.10 2,020,195 +0.13(+0.75%)
Oct 03, 2012 17.84 18.02 17.73 17.97 2,619,403 +0.24(+1.38%)
Oct 02, 2012 17.68 17.79 17.55 17.73 2,170,693 +0.05(+0.29%)
Oct 01, 2012 17.35 17.77 17.28 17.68 9,739,993 +0.31(+1.77%)
Sep 28, 2012 17.35 17.46 17.22 17.37 2,006,712 -0.07(-0.42%)
Sep 27, 2012 17.45 17.48 17.37 17.44 2,045,078 +0.01(+0.06%)
Sep 26, 2012 17.47 17.52 17.36 17.43 1,696,505 -0.12(-0.70%)
Sep 25, 2012 17.80 17.80 17.55 17.55 2,109,379 -0.25(-1.39%)
Sep 24, 2012 17.81 17.90 17.76 17.80 2,009,460 -0.05(-0.28%)
Sep 21, 2012 17.94 17.94 17.75 17.85 3,255,630 -0.03(-0.19%)
Sep 20, 2012 17.86 17.95 17.81 17.88 1,414,360 +0.02(+0.13%)
Sep 19, 2012 17.83 17.91 17.81 17.86 1,616,249 +0.03(+0.18%)
Sep 18, 2012 17.80 17.91 17.74 17.83 1,775,202 +0.04(+0.22%)
Sep 17, 2012 17.65 17.82 17.63 17.79 3,074,120 +0.08(+0.48%)
Sep 14, 2012 17.60 17.76 17.46 17.71 2,973,755 +0.18(+1.00%)
Sep 13, 2012 17.40 17.66 17.27 17.53 4,482,555 +0.22(+1.27%)
Sep 12, 2012 17.18 17.38 17.08 17.31 1,370,124 +0.19(+1.12%)
Sep 11, 2012 17.13 17.18 17.02 17.12 1,427,198 -0.04(-0.21%)
Sep 10, 2012 17.07 17.27 17.07 17.15 1,300,380 +0.05(+0.29%)
Sep 07, 2012 16.98 17.15 16.98 17.10 1,135,648 -0.03(-0.20%)
Sep 06, 2012 17.02 17.16 16.94 17.14 1,543,271 +0.18(+1.07%)
Sep 05, 2012 16.88 17.05 16.76 16.96 1,551,350 +0.07(+0.42%)
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.