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, 2012 17.01 17.04 16.88 17.04 1,311,963 +0.10(+0.60%)
Aug 30, 2012 16.84 16.95 16.84 16.94 1,182,002 +0.04(+0.25%)
Aug 29, 2012 17.07 17.07 16.86 16.90 1,374,522 -0.07(-0.42%)
Aug 27, 2012 16.98 17.03 16.89 16.97 1,525,639 -0.02(-0.10%)
Aug 24, 2012 16.99 17.06 16.84 16.98 1,424,380 -0.05(-0.27%)
Aug 23, 2012 17.13 17.13 16.86 17.03 1,712,141 -0.10(-0.60%)
Aug 22, 2012 17.18 17.23 17.07 17.13 1,467,260 -0.11(-0.66%)
Aug 21, 2012 17.35 17.48 17.17 17.25 4,567,371 -0.11(-0.61%)
Aug 20, 2012 17.33 17.42 17.27 17.35 2,172,760 +0.05(+0.30%)
Aug 17, 2012 17.17 17.33 17.17 17.30 1,998,262 +0.15(+0.85%)
Aug 16, 2012 17.17 17.24 17.07 17.16 1,817,204 +0.02(+0.11%)
Aug 15, 2012 17.05 17.14 16.96 17.14 1,812,238 +0.17(+1.01%)
Aug 14, 2012 16.96 16.97 16.83 16.96 2,758,662 +0.20(+1.17%)
Aug 13, 2012 16.79 16.81 16.72 16.77 1,234,531 -0.05(-0.27%)
Aug 10, 2012 16.80 16.93 16.72 16.81 1,615,274 -0.04(-0.21%)
Aug 09, 2012 16.83 17.01 16.77 16.85 1,101,965 -0.02(-0.14%)
Aug 08, 2012 17.07 17.09 16.83 16.87 2,007,667 -0.15(-0.89%)
Aug 07, 2012 17.32 17.33 16.90 17.02 2,651,426 -0.18(-1.03%)
Aug 06, 2012 17.03 17.34 17.00 17.20 1,676,121 +0.23(+1.35%)
Aug 03, 2012 17.12 17.13 16.92 16.97 1,432,515 +0.04(+0.24%)
Aug 02, 2012 16.90 17.05 16.77 16.93 1,846,429 -0.02(-0.14%)
Aug 01, 2012 17.10 17.10 16.92 16.95 2,490,960 -0.16(-0.96%)
Jul 31, 2012 16.87 17.12 16.86 17.12 3,988,235 +0.26(+1.57%)
Jul 30, 2012 16.80 16.88 16.77 16.85 1,877,227 +0.09(+0.56%)
Jul 27, 2012 16.79 16.84 16.65 16.76 1,842,966 +0.04(+0.23%)
Jul 26, 2012 16.68 16.76 16.54 16.72 1,843,660 +0.16(+0.95%)
Jul 25, 2012 16.89 16.91 16.53 16.56 3,166,258 -0.28(-1.64%)
Jul 24, 2012 17.07 17.11 16.79 16.84 6,084,337 -0.21(-1.24%)
Jul 23, 2012 17.05 17.11 16.91 17.05 1,534,958 -0.07(-0.39%)
Jul 20, 2012 16.83 17.12 16.83 17.12 2,549,151 +0.22(+1.28%)
Jul 19, 2012 16.72 16.92 16.68 16.90 1,326,653 +0.23(+1.40%)
Jul 18, 2012 16.75 16.85 16.56 16.67 2,460,340 -0.04(-0.26%)
Jul 17, 2012 16.61 16.77 16.60 16.71 2,260,851 +0.12(+0.75%)
Jul 16, 2012 16.48 16.60 16.38 16.59 1,918,001 +0.17(+1.01%)
Jul 13, 2012 16.20 16.50 16.20 16.42 1,691,766 +0.14(+0.88%)
Jul 12, 2012 16.28 16.34 16.17 16.28 1,247,290 +0.02(+0.14%)
Jul 11, 2012 16.32 16.32 16.12 16.26 1,909,540 +0.03(+0.20%)
Jul 10, 2012 16.17 16.22 16.08 16.22 1,709,984 +0.11(+0.66%)
Jul 09, 2012 15.92 16.20 15.92 16.12 2,212,798 +0.08(+0.50%)
Jul 06, 2012 15.87 16.04 15.83 16.04 1,769,248 +0.08(+0.50%)
Jul 05, 2012 15.87 16.00 15.71 15.96 1,839,003 +0.09(+0.56%)
Jul 03, 2012 15.94 15.99 15.81 15.87 1,237,754 -0.05(-0.34%)
Jul 02, 2012 15.70 16.00 15.63 15.92 2,651,327 +0.20(+1.27%)
Jun 29, 2012 15.57 15.75 15.56 15.72 5,007,071 +0.26(+1.71%)
Jun 28, 2012 15.27 15.46 15.16 15.46 1,662,296 +0.19(+1.22%)
Jun 27, 2012 15.16 15.33 15.15 15.27 2,423,889 +0.11(+0.76%)
Jun 26, 2012 15.16 15.20 15.10 15.15 1,135,445 -0.00(-0.01%)
Jun 25, 2012 15.17 15.23 15.03 15.16 2,038,071 -0.12(-0.81%)
Jun 22, 2012 15.26 15.41 15.18 15.28 2,012,502 +0.01(+0.06%)
Jun 21, 2012 15.46 15.51 15.19 15.27 1,797,581 -0.18(-1.20%)
Jun 20, 2012 15.44 15.54 15.39 15.46 2,123,139 +0.09(+0.60%)
Jun 19, 2012 15.08 15.39 15.06 15.36 2,224,647 +0.33(+2.17%)
Jun 18, 2012 14.94 15.08 14.94 15.04 2,081,733 +0.10(+0.70%)
Jun 15, 2012 15.10 15.16 14.89 14.93 5,231,953 -0.11(-0.74%)
Jun 14, 2012 15.07 15.09 14.99 15.04 1,536,315 -0.05(-0.34%)
Jun 13, 2012 15.15 15.23 15.00 15.09 4,329,394 -0.08(-0.53%)
Jun 12, 2012 15.22 15.24 15.00 15.17 1,847,639 +0.01(+0.08%)
Jun 11, 2012 15.19 15.32 15.12 15.16 1,340,167 +0.03(+0.17%)
Jun 08, 2012 15.46 15.46 15.10 15.14 1,677,548 -0.13(-0.85%)
Jun 07, 2012 15.47 15.55 15.24 15.27 1,785,106 -0.08(-0.54%)
Jun 06, 2012 15.22 15.39 15.21 15.35 2,330,509 +0.25(+1.64%)
Jun 05, 2012 14.87 15.16 14.76 15.10 2,459,713 +0.24(+1.60%)
Jun 04, 2012 14.92 15.01 14.62 14.87 3,078,084 -0.09(-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.