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 (%)
Aug 31, 2018 15.11 15.11 15.11 0 +0.01(+0.08%)
Aug 30, 2018 15.18 15.18 14.88 15.10 2,333,162 -0.12(-0.80%)
Aug 29, 2018 15.25 15.29 15.03 15.22 3,971,973 -0.07(-0.45%)
Aug 28, 2018 15.46 15.55 15.17 15.29 5,894,640 -0.25(-1.64%)
Aug 27, 2018 15.72 15.73 15.39 15.54 4,203,038 -0.16(-0.99%)
Aug 24, 2018 15.76 15.76 15.48 15.70 3,226,240 +0.01(+0.04%)
Aug 23, 2018 15.94 15.94 15.69 15.69 2,845,953 -0.25(-1.56%)
Aug 22, 2018 15.76 15.96 15.59 15.94 4,335,986 +0.20(+1.25%)
Aug 21, 2018 15.87 15.92 15.67 15.74 3,765,463 -0.04(-0.26%)
Aug 20, 2018 15.67 15.83 15.61 15.78 5,074,202 +0.12(+0.78%)
Aug 17, 2018 15.59 15.73 15.55 15.66 2,599,698 +0.13(+0.86%)
Aug 16, 2018 15.29 15.80 15.22 15.53 4,260,755 +0.32(+2.09%)
Aug 15, 2018 15.39 15.43 15.14 15.21 4,680,271 -0.29(-1.87%)
Aug 14, 2018 15.28 15.57 15.22 15.50 4,343,548 +0.29(+1.90%)
Aug 13, 2018 15.77 15.80 15.18 15.21 5,396,035 -0.56(-3.56%)
Aug 10, 2018 15.60 16.02 15.55 15.77 28,570,922 +0.25(+1.60%)
Aug 09, 2018 15.53 15.61 15.36 15.52 9,659,468 +0.06(+0.37%)
Aug 08, 2018 14.99 15.47 14.93 15.47 12,855,739 +0.98(+6.75%)
Aug 07, 2018 14.99 15.25 14.47 14.49 4,985,297 -0.46(-3.09%)
Aug 06, 2018 14.81 14.98 14.78 14.95 3,181,140 +0.19(+1.29%)
Aug 03, 2018 14.69 14.85 14.66 14.76 2,232,141 +0.08(+0.51%)
Aug 02, 2018 14.40 14.78 14.37 14.69 2,648,846 +0.20(+1.40%)
Aug 01, 2018 14.28 14.55 14.18 14.48 3,555,456 +0.15(+1.05%)
Jul 31, 2018 14.16 14.36 14.06 14.33 2,163,971 +0.14(+0.98%)
Jul 30, 2018 14.03 14.23 14.02 14.19 2,730,089 +0.27(+1.95%)
Jul 27, 2018 14.21 14.36 13.80 13.92 4,040,659 -0.27(-1.93%)
Jul 26, 2018 13.90 14.24 13.89 14.20 2,708,631 +0.27(+1.97%)
Jul 25, 2018 13.57 13.97 13.52 13.92 3,714,486 +0.26(+1.88%)
Jul 24, 2018 13.71 13.91 13.60 13.67 4,775,541 +0.02(+0.13%)
Jul 23, 2018 13.69 13.76 13.48 13.65 2,020,082 +0.03(+0.21%)
Jul 20, 2018 13.88 14.08 13.60 13.62 4,686,489 -0.22(-1.57%)
Jul 19, 2018 13.83 14.19 13.72 13.84 6,815,936 +0.35(+2.63%)
Jul 18, 2018 13.32 13.60 13.19 13.48 9,109,215 +0.34(+2.61%)
Jul 17, 2018 13.25 13.51 13.10 13.14 3,989,550 -0.23(-1.71%)
Jul 16, 2018 13.35 13.41 13.25 13.37 2,260,658 -0.07(-0.55%)
Jul 13, 2018 13.28 13.47 13.15 13.44 3,161,007 +0.18(+1.34%)
Jul 12, 2018 13.25 13.34 12.96 13.27 2,459,349 -0.02(-0.13%)
Jul 11, 2018 13.53 13.58 13.27 13.28 3,700,458 -0.35(-2.60%)
Jul 10, 2018 13.49 13.72 13.49 13.64 4,028,705 +0.19(+1.45%)
Jul 09, 2018 13.53 13.59 13.39 13.44 3,172,458 +0.06(+0.43%)
Jul 06, 2018 13.33 13.50 13.28 13.39 2,689,725 +0.05(+0.39%)
Jul 05, 2018 13.55 13.57 13.32 13.33 1,764,830 -0.09(-0.68%)
Jul 03, 2018 13.43 13.43 13.43 0 -0.04(-0.30%)
Jul 02, 2018 13.43 13.55 13.25 13.47 2,833,978 -0.04(-0.30%)
Jun 29, 2018 13.48 13.64 13.43 13.51 3,404,736 +0.09(+0.64%)
Jun 28, 2018 13.49 13.58 13.29 13.42 2,777,976 -0.05(-0.38%)
Jun 27, 2018 13.75 13.83 13.42 13.47 5,023,043 -0.19(-1.42%)
Jun 26, 2018 13.47 13.73 13.40 13.67 2,526,854 +0.25(+1.83%)
Jun 25, 2018 13.93 13.93 13.33 13.42 2,848,535 -0.58(-4.16%)
Jun 22, 2018 14.21 14.37 13.91 14.00 2,282,303 +0.19(+1.41%)
Jun 21, 2018 13.89 13.91 13.65 13.81 2,034,388 -0.17(-1.19%)
Jun 20, 2018 14.14 14.19 13.89 13.97 1,976,100 -0.07(-0.49%)
Jun 19, 2018 13.94 14.14 13.92 14.04 1,689,175 -0.05(-0.32%)
Jun 18, 2018 13.70 14.13 13.69 14.09 2,024,689 +0.26(+1.86%)
Jun 15, 2018 14.40 13.78 13.83 7,242,780 -0.57(-3.97%)
Jun 14, 2018 14.44 14.55 14.39 14.40 1,894,527 +0.03(+0.24%)
Jun 13, 2018 14.59 14.71 14.37 14.37 2,408,918 -0.21(-1.41%)
Jun 12, 2018 14.44 15.07 14.44 14.57 5,762,588 +0.12(+0.83%)
Jun 11, 2018 14.05 14.49 14.01 14.45 5,331,214 +0.38(+2.72%)
Jun 08, 2018 14.13 14.14 13.94 14.07 3,991,717 -0.05(-0.36%)
Jun 07, 2018 14.00 14.14 13.87 14.12 3,156,051 +0.22(+1.56%)
Jun 06, 2018 13.96 13.91 3,500,115 +0.21(+1.54%)
Jun 05, 2018 13.56 13.84 13.55 13.69 2,798,289 +0.07(+0.50%)
Jun 04, 2018 13.62 13.72 13.47 13.63 4,952,011 +0.08(+0.59%)
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.