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 (%)
Dec 31, 2015 10.63 10.77 10.77 10.77 10,201,295 +0.04(+0.39%)
Dec 30, 2015 10.72 10.94 10.41 10.72 5,892,873 -0.23(-2.13%)
Dec 29, 2015 11.16 11.40 10.75 10.96 7,789,149 -0.07(-0.59%)
Dec 28, 2015 11.07 11.40 10.79 11.02 7,458,537 -0.28(-2.47%)
Dec 24, 2015 11.24 11.30 11.30 11.30 4,163,045 +0.07(+0.58%)
Dec 23, 2015 10.51 11.24 10.49 11.24 10,934,387 +1.07(+10.49%)
Dec 22, 2015 9.940 10.92 9.940 10.17 18,581,344 +0.07(+0.69%)
Dec 21, 2015 9.162 10.13 9.066 10.10 13,704,734 +0.83(+9.00%)
Dec 18, 2015 9.526 9.833 8.913 9.265 13,288,586 -0.27(-2.79%)
Dec 17, 2015 9.740 9.940 9.386 9.530 10,947,403 -0.27(-2.71%)
Dec 16, 2015 9.162 10.02 9.069 9.796 12,826,516 +0.54(+5.79%)
Dec 15, 2015 9.027 9.344 8.948 9.260 8,745,071 +0.36(+4.09%)
Dec 14, 2015 9.116 9.372 8.696 8.896 13,258,167 -0.57(-6.01%)
Dec 11, 2015 9.973 10.11 9.260 9.465 14,273,451 -0.79(-7.72%)
Dec 10, 2015 10.31 10.68 9.968 10.26 12,130,321 -0.13(-1.26%)
Dec 09, 2015 9.577 10.65 9.572 10.39 15,465,377 +0.85(+8.89%)
Dec 08, 2015 8.468 9.731 8.379 9.540 22,309,738 +0.82(+9.35%)
Dec 07, 2015 9.367 9.526 8.311 8.724 21,834,336 -1.14(-11.53%)
Dec 04, 2015 10.19 10.36 9.414 9.861 13,708,815 -0.53(-5.07%)
Dec 03, 2015 11.10 11.18 10.31 10.39 9,530,818 -0.70(-6.30%)
Dec 02, 2015 11.29 11.40 10.92 11.09 27,281,608 -0.41(-3.53%)
Dec 01, 2015 11.49 11.53 11.14 11.49 7,587,505 -0.06(-0.48%)
Nov 30, 2015 11.11 11.64 10.97 11.55 8,007,157 +0.42(+3.81%)
Nov 27, 2015 11.11 11.22 11.00 11.12 1,181,849 -0.07(-0.67%)
Nov 25, 2015 11.19 11.20 11.20 11.20 4,299,946 -0.08(-0.70%)
Nov 24, 2015 11.23 11.51 11.12 11.28 6,151,895 +0.07(+0.62%)
Nov 23, 2015 11.07 11.41 10.77 11.21 6,432,719 +0.07(+0.63%)
Nov 20, 2015 11.80 11.80 10.96 11.14 8,896,651 -0.58(-4.97%)
Nov 19, 2015 11.73 11.82 11.58 11.72 8,926,868 -0.06(-0.48%)
Nov 18, 2015 12.25 12.50 11.65 11.78 6,506,895 -0.49(-3.99%)
Nov 17, 2015 12.34 12.55 12.11 12.27 4,592,808 -0.21(-1.68%)
Nov 16, 2015 12.00 12.51 11.87 12.48 8,006,396 +0.47(+3.92%)
Nov 13, 2015 12.36 12.36 11.60 12.00 8,652,214 -0.08(-0.66%)
Nov 12, 2015 12.40 12.52 12.00 12.08 7,880,245 -0.56(-4.42%)
Nov 11, 2015 13.03 13.05 12.35 12.64 7,823,113 -0.36(-2.79%)
Nov 10, 2015 12.99 13.30 12.90 13.01 3,391,039 -0.11(-0.85%)
Nov 09, 2015 13.28 13.50 12.96 13.12 6,530,919 -0.14(-1.02%)
Nov 06, 2015 13.12 13.69 12.96 13.25 7,524,308 -0.06(-0.42%)
Nov 05, 2015 13.39 13.71 12.96 13.31 10,579,853 -0.30(-2.23%)
Nov 04, 2015 14.88 15.10 13.49 13.61 19,183,026 -1.75(-11.40%)
Nov 03, 2015 14.66 15.38 14.66 15.37 5,985,792 +0.71(+4.87%)
Nov 02, 2015 14.54 15.11 14.54 14.65 3,591,392 -0.13(-0.88%)
Oct 30, 2015 14.75 14.99 14.44 14.78 4,144,561 +0.04(+0.25%)
Oct 29, 2015 14.14 14.84 14.14 14.75 3,732,941 +0.49(+3.43%)
Oct 28, 2015 13.65 14.42 13.62 14.26 5,116,762 +0.60(+4.40%)
Oct 27, 2015 13.65 13.73 13.32 13.65 7,750,159 -0.07(-0.50%)
Oct 26, 2015 14.27 14.31 13.68 13.72 4,341,561 -0.53(-3.74%)
Oct 23, 2015 14.34 14.51 14.09 14.26 3,508,084 -0.07(-0.51%)
Oct 22, 2015 14.30 14.38 13.98 14.33 4,630,091 -0.10(-0.69%)
Oct 21, 2015 14.89 14.98 14.41 14.43 4,847,134 -0.47(-3.18%)
Oct 20, 2015 14.66 14.92 14.59 14.90 2,660,366 +0.15(+1.05%)
Oct 19, 2015 14.79 14.85 14.56 14.75 2,972,458 -0.24(-1.61%)
Oct 16, 2015 14.78 14.99 14.56 14.99 5,619,122 +0.36(+2.43%)
Oct 15, 2015 14.62 14.76 14.51 14.63 4,814,835 -0.05(-0.31%)
Oct 14, 2015 14.47 14.77 14.13 14.68 6,484,554 +0.25(+1.70%)
Oct 13, 2015 14.73 14.80 14.38 14.43 5,753,509 -0.33(-2.25%)
Oct 12, 2015 15.35 15.43 14.68 14.77 6,906,918 -0.52(-3.42%)
Oct 09, 2015 15.57 15.81 15.16 15.29 4,401,477 -0.20(-1.29%)
Oct 08, 2015 14.97 15.61 14.71 15.49 7,616,024 +0.42(+2.78%)
Oct 07, 2015 15.18 15.45 14.89 15.07 4,600,998 +0.09(+0.58%)
Oct 06, 2015 15.34 15.69 14.95 14.98 5,376,158 -0.38(-2.49%)
Oct 05, 2015 15.36 15.92 15.29 15.37 5,251,796 +0.02(+0.15%)
Oct 02, 2015 14.46 15.63 14.27 15.34 9,485,766 +0.78(+5.38%)
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.