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 (%)
Mar 31, 2014 23.07 23.31 22.93 23.23 3,210,168 +0.19(+0.84%)
Mar 28, 2014 22.88 23.07 22.84 23.04 1,533,519 +0.19(+0.83%)
Mar 27, 2014 22.64 22.88 22.61 22.85 1,839,356 +0.19(+0.86%)
Mar 26, 2014 22.48 22.76 22.42 22.65 1,672,358 +0.23(+1.03%)
Mar 25, 2014 22.56 22.64 22.34 22.42 1,256,185 -0.11(-0.50%)
Mar 24, 2014 22.62 22.69 22.48 22.53 1,747,522 -0.00(-0.02%)
Mar 21, 2014 22.68 22.72 22.52 22.54 3,402,545 -0.11(-0.47%)
Mar 20, 2014 22.61 22.76 22.40 22.64 2,142,526 +0.03(+0.15%)
Mar 19, 2014 22.68 22.76 22.51 22.61 1,931,685 -0.12(-0.52%)
Mar 18, 2014 22.72 22.80 22.63 22.73 1,898,862 +0.06(+0.26%)
Mar 17, 2014 22.48 22.75 22.38 22.67 2,294,895 +0.29(+1.30%)
Mar 14, 2014 22.28 22.51 22.26 22.38 1,908,386 +0.12(+0.53%)
Mar 13, 2014 22.30 22.39 22.18 22.26 1,077,769 -0.07(-0.30%)
Mar 12, 2014 22.42 22.44 22.25 22.33 1,622,654 -0.11(-0.51%)
Mar 11, 2014 22.28 22.44 22.04 22.44 2,584,501 +0.14(+0.62%)
Mar 10, 2014 22.60 22.71 22.23 22.30 2,045,486 -0.26(-1.14%)
Mar 07, 2014 22.73 22.78 22.54 22.56 2,133,274 -0.20(-0.89%)
Mar 06, 2014 22.99 23.05 22.67 22.76 1,911,990 -0.22(-0.97%)
Mar 05, 2014 22.84 23.17 22.68 22.99 1,921,710 +0.08(+0.33%)
Mar 04, 2014 23.07 23.07 22.77 22.91 1,758,715 -0.00(-0.02%)
Mar 03, 2014 22.75 23.07 22.71 22.91 1,422,065 +0.08(+0.37%)
Feb 28, 2014 22.95 22.97 22.69 22.83 1,751,884 -0.02(-0.07%)
Feb 27, 2014 22.88 23.09 22.77 22.85 1,815,528 -0.04(-0.17%)
Feb 26, 2014 22.67 22.98 22.52 22.88 2,248,930 +0.22(+0.97%)
Feb 25, 2014 22.38 22.76 22.29 22.66 2,440,366 +0.34(+1.53%)
Feb 24, 2014 22.30 22.42 22.05 22.32 2,293,177 -0.01(-0.06%)
Feb 21, 2014 22.42 22.50 22.15 22.34 2,230,899 -0.01(-0.04%)
Feb 20, 2014 22.55 22.63 22.23 22.34 2,376,411 -0.25(-1.10%)
Feb 19, 2014 22.75 22.85 22.55 22.59 1,455,275 -0.15(-0.65%)
Feb 18, 2014 22.84 23.01 22.71 22.74 1,937,857 -0.00(-0.02%)
Feb 14, 2014 22.86 22.75 22.75 22.75 1,762,777 +0.07(+0.32%)
Feb 13, 2014 22.44 22.91 22.41 22.67 2,474,919 +0.20(+0.90%)
Feb 12, 2014 22.52 22.56 22.39 22.47 1,916,648 +0.03(+0.15%)
Feb 11, 2014 22.19 22.59 22.13 22.44 2,498,318 +0.25(+1.12%)
Feb 10, 2014 22.25 22.36 21.96 22.19 2,417,966 +0.00(+0.00%)
Feb 07, 2014 21.87 22.38 21.79 22.19 3,302,907 +0.44(+2.03%)
Feb 06, 2014 21.45 22.07 21.39 21.75 3,759,101 +0.16(+0.74%)
Feb 05, 2014 21.28 21.75 21.28 21.59 2,878,521 +0.22(+1.03%)
Feb 04, 2014 21.35 21.54 21.23 21.37 2,513,065 +0.05(+0.26%)
Feb 03, 2014 21.37 21.48 21.11 21.31 2,305,900 +0.03(+0.16%)
Jan 31, 2014 20.84 21.36 20.79 21.28 1,849,127 +0.33(+1.57%)
Jan 30, 2014 21.64 21.64 20.76 20.95 2,808,748 +0.13(+0.63%)
Jan 29, 2014 20.99 21.06 20.78 20.82 2,543,176 -0.23(-1.07%)
Jan 28, 2014 21.07 21.25 20.87 21.04 3,892,819 -0.12(-0.55%)
Jan 27, 2014 21.57 21.62 20.91 21.16 3,194,738 -0.37(-1.74%)
Jan 24, 2014 21.54 21.61 21.43 21.54 2,133,966 -0.10(-0.44%)
Jan 23, 2014 21.35 21.65 21.34 21.63 2,408,141 +0.26(+1.23%)
Jan 22, 2014 21.22 21.37 21.14 21.37 1,970,049 +0.27(+1.28%)
Jan 21, 2014 20.92 21.15 20.84 21.10 1,634,501 +0.26(+1.24%)
Jan 17, 2014 20.94 20.84 20.84 20.84 1,814,514 -0.09(-0.42%)
Jan 16, 2014 21.00 21.12 20.79 20.93 2,241,823 -0.09(-0.44%)
Jan 15, 2014 21.22 21.33 21.01 21.02 1,880,616 -0.20(-0.96%)
Jan 14, 2014 21.19 21.26 20.97 21.22 1,911,184 +0.04(+0.20%)
Jan 13, 2014 21.22 21.31 21.13 21.18 1,670,299 +0.00(+0.02%)
Jan 10, 2014 21.22 21.40 21.11 21.18 1,517,718 -0.03(-0.16%)
Jan 09, 2014 21.13 21.23 20.95 21.21 1,758,827 +0.11(+0.51%)
Jan 08, 2014 21.22 21.27 20.87 21.10 2,611,134 -0.12(-0.57%)
Jan 07, 2014 21.23 21.28 21.14 21.22 1,844,441 +0.06(+0.30%)
Jan 06, 2014 21.35 21.37 21.16 21.16 1,492,775 -0.16(-0.74%)
Jan 03, 2014 21.47 21.57 21.20 21.32 1,969,355 -0.13(-0.60%)
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.