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 (%)
Feb 28, 2019 13.91 14.04 13.78 13.87 8,944,492 +0.10(+0.69%)
Feb 27, 2019 13.98 14.07 13.71 13.77 5,685,010 -0.17(-1.19%)
Feb 26, 2019 14.07 14.16 13.91 13.94 5,416,338 -0.17(-1.18%)
Feb 25, 2019 14.04 14.20 13.94 14.10 3,484,146 +0.03(+0.21%)
Feb 22, 2019 14.10 14.23 14.07 14.07 3,713,375 +0.08(+0.55%)
Feb 21, 2019 14.15 14.15 13.93 14.00 4,533,583 -0.16(-1.13%)
Feb 20, 2019 14.38 14.47 14.14 14.16 4,869,500 -0.27(-1.89%)
Feb 19, 2019 14.44 14.60 14.32 14.43 7,735,867 -0.05(-0.37%)
Feb 15, 2019 14.38 14.57 14.31 14.48 3,108,085 +0.19(+1.33%)
Feb 14, 2019 14.20 14.36 14.07 14.29 3,221,459 +0.15(+1.09%)
Feb 13, 2019 13.96 14.31 13.91 14.14 4,913,042 +0.22(+1.58%)
Feb 12, 2019 14.00 14.08 13.79 13.92 4,709,038 +0.10(+0.69%)
Feb 11, 2019 13.53 13.85 13.50 13.82 6,987,733 +0.21(+1.53%)
Feb 08, 2019 13.59 13.65 13.44 13.62 5,266,155 +0.01(+0.04%)
Feb 07, 2019 13.74 13.82 13.53 13.61 9,288,461 -0.23(-1.63%)
Feb 06, 2019 13.96 14.26 13.78 13.84 11,304,299 +0.24(+1.75%)
Feb 05, 2019 13.61 13.84 13.56 13.60 6,485,466 -0.13(-0.95%)
Feb 04, 2019 13.69 13.82 13.60 13.73 3,901,792 +0.01(+0.09%)
Feb 01, 2019 13.55 13.85 13.50 13.72 4,402,153 +0.19(+1.41%)
Jan 31, 2019 13.66 13.91 13.42 13.53 4,000,337 -0.12(-0.91%)
Jan 30, 2019 13.84 13.84 13.60 13.65 4,215,671 -0.01(-0.04%)
Jan 29, 2019 13.37 13.78 13.27 13.66 5,159,407 +0.38(+2.87%)
Jan 28, 2019 13.41 13.43 13.14 13.28 5,914,522 -0.26(-1.95%)
Jan 25, 2019 13.68 13.81 13.54 13.54 4,297,603 -0.12(-0.90%)
Jan 24, 2019 13.69 13.72 13.57 13.66 3,784,500 -0.03(-0.21%)
Jan 23, 2019 13.80 13.85 13.56 13.69 3,606,551 -0.04(-0.30%)
Jan 22, 2019 13.98 13.98 13.62 13.73 4,221,401 -0.34(-2.42%)
Jan 18, 2019 13.86 14.07 13.77 14.07 2,680,055 +0.32(+2.35%)
Jan 17, 2019 13.86 14.05 13.73 13.75 3,986,200 -0.19(-1.35%)
Jan 16, 2019 14.03 14.07 13.86 13.94 2,566,514 +0.02(+0.13%)
Jan 15, 2019 13.68 14.02 13.65 13.92 4,624,948 +0.28(+2.06%)
Jan 14, 2019 13.59 13.83 13.49 13.64 4,097,156 -0.09(-0.64%)
Jan 11, 2019 13.80 13.89 13.64 13.73 4,497,623 -0.21(-1.47%)
Jan 10, 2019 13.96 14.04 13.77 13.93 7,514,360 -0.18(-1.25%)
Jan 09, 2019 14.14 14.29 13.88 14.11 6,139,396 +0.14(+1.01%)
Jan 08, 2019 13.88 14.12 13.73 13.97 4,610,418 +0.31(+2.28%)
Jan 07, 2019 13.44 13.79 13.39 13.66 5,870,948 +0.40(+3.05%)
Jan 04, 2019 12.76 13.42 12.74 13.25 6,753,084 +0.76(+6.05%)
Jan 03, 2019 12.18 12.68 12.18 12.50 8,547,013 +0.43(+3.60%)
Jan 02, 2019 11.56 12.19 11.52 12.06 3,703,305 +0.31(+2.64%)
Dec 31, 2018 11.72 11.93 11.68 11.75 6,583,588 +0.04(+0.30%)
Dec 28, 2018 11.76 11.96 11.50 11.72 7,060,190 -0.04(-0.35%)
Dec 27, 2018 11.97 12.19 11.34 11.76 12,941,296 -0.49(-4.02%)
Dec 26, 2018 11.69 12.25 11.53 12.25 7,221,385 +0.62(+5.29%)
Dec 24, 2018 12.17 12.24 11.61 11.63 3,552,603 -0.69(-5.61%)
Dec 21, 2018 12.48 12.61 12.17 12.33 9,577,740 -0.22(-1.73%)
Dec 20, 2018 12.58 12.86 12.19 12.54 6,527,110 -0.13(-1.02%)
Dec 19, 2018 12.66 13.22 12.65 12.67 7,770,811 -0.01(-0.05%)
Dec 18, 2018 13.02 13.19 12.56 12.68 6,537,749 -0.38(-2.87%)
Dec 17, 2018 13.47 13.52 13.04 13.05 8,190,508 -0.49(-3.60%)
Dec 14, 2018 13.56 13.84 13.51 13.54 7,412,483 -0.12(-0.86%)
Dec 13, 2018 13.27 13.78 13.27 13.66 6,042,598 +0.35(+2.64%)
Dec 12, 2018 13.19 13.59 13.04 13.31 4,337,827 +0.29(+2.25%)
Dec 11, 2018 12.95 13.14 12.89 13.01 3,657,983 +0.22(+1.74%)
Dec 10, 2018 12.84 12.95 12.66 12.79 4,281,939 -0.24(-1.85%)
Dec 07, 2018 13.13 13.46 12.95 13.03 5,636,181 +0.08(+0.63%)
Dec 06, 2018 12.78 12.98 12.54 12.95 4,897,441 -0.13(-0.99%)
Dec 04, 2018 13.65 13.71 13.06 13.08 4,397,187 -0.64(-4.66%)
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.