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 (%)
May 30, 2014 23.86 24.19 23.80 24.06 2,075,956 +0.16(+0.66%)
May 29, 2014 23.95 24.01 23.84 23.91 1,847,142 -0.02(-0.07%)
May 28, 2014 23.71 23.95 23.58 23.92 2,640,017 +0.23(+0.95%)
May 27, 2014 24.06 24.09 23.67 23.70 2,721,009 -0.31(-1.30%)
May 23, 2014 24.41 24.01 24.01 24.01 2,337,943 -0.37(-1.50%)
May 22, 2014 24.12 24.38 24.12 24.38 888,850 +0.21(+0.88%)
May 21, 2014 24.06 24.22 23.94 24.16 1,889,339 +0.11(+0.44%)
May 20, 2014 23.99 24.12 23.84 24.06 1,391,087 +0.01(+0.05%)
May 19, 2014 24.37 24.48 23.97 24.04 2,623,122 -0.32(-1.33%)
May 16, 2014 24.16 24.38 24.03 24.37 1,095,407 +0.17(+0.72%)
May 15, 2014 24.16 24.24 23.97 24.19 1,769,877 -0.07(-0.28%)
May 14, 2014 24.14 24.29 23.99 24.26 1,381,956 +0.15(+0.64%)
May 13, 2014 24.17 24.27 23.99 24.11 1,220,900 -0.07(-0.30%)
May 12, 2014 24.42 24.59 24.14 24.18 2,098,263 -0.18(-0.75%)
May 09, 2014 24.42 24.48 24.16 24.36 1,727,893 +0.03(+0.14%)
May 08, 2014 24.56 24.71 23.92 24.33 3,516,212 -0.68(-2.73%)
May 07, 2014 24.61 25.01 24.58 25.01 2,191,793 +0.40(+1.63%)
May 06, 2014 24.52 24.72 24.42 24.61 1,305,766 -0.03(-0.12%)
May 05, 2014 24.32 24.72 24.23 24.64 2,876,149 +0.26(+1.08%)
May 02, 2014 24.03 24.40 23.85 24.38 1,482,715 +0.36(+1.49%)
May 01, 2014 23.72 24.04 23.69 24.02 1,240,145 +0.24(+1.00%)
Apr 30, 2014 24.03 24.14 23.64 23.78 2,023,960 -0.26(-1.08%)
Apr 29, 2014 24.03 24.17 23.85 24.04 2,791,180 +0.09(+0.37%)
Apr 28, 2014 23.71 24.02 23.63 23.95 1,188,806 +0.25(+1.05%)
Apr 25, 2014 23.74 23.82 23.42 23.70 1,396,421 -0.14(-0.58%)
Apr 24, 2014 24.07 24.10 23.68 23.84 1,627,754 -0.20(-0.82%)
Apr 23, 2014 24.01 24.06 23.90 24.04 1,259,995 +0.02(+0.07%)
Apr 22, 2014 24.06 24.13 23.86 24.02 1,811,525 -0.02(-0.07%)
Apr 21, 2014 24.11 24.23 24.00 24.04 1,490,549 -0.02(-0.09%)
Apr 17, 2014 23.74 24.06 24.06 24.06 2,835,772 +0.36(+1.51%)
Apr 16, 2014 23.44 23.79 23.39 23.70 2,779,119 +0.33(+1.41%)
Apr 15, 2014 23.49 23.60 23.25 23.37 1,343,175 -0.10(-0.41%)
Apr 14, 2014 23.28 23.64 23.27 23.47 1,841,553 +0.21(+0.91%)
Apr 11, 2014 23.08 23.32 23.05 23.26 2,390,997 +0.19(+0.80%)
Apr 10, 2014 23.30 23.57 23.04 23.07 1,104,027 -0.29(-1.23%)
Apr 09, 2014 23.17 23.36 23.08 23.36 1,965,225 +0.16(+0.69%)
Apr 08, 2014 23.04 23.33 23.03 23.20 1,476,507 +0.08(+0.36%)
Apr 07, 2014 23.43 23.49 22.99 23.12 1,783,473 -0.38(-1.60%)
Apr 04, 2014 23.68 23.81 23.40 23.49 1,908,730 +0.01(+0.04%)
Apr 03, 2014 23.36 23.55 23.20 23.48 2,154,105 +0.13(+0.56%)
Apr 02, 2014 23.58 23.70 23.30 23.35 2,111,138 -0.32(-1.34%)
Apr 01, 2014 23.19 23.70 23.14 23.67 3,084,241 +0.44(+1.89%)
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%)
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.