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, 2016 10.27 10.55 10.19 10.50 6,783,559 +0.23(+2.19%)
Mar 30, 2016 10.30 10.62 10.22 10.27 7,896,770 +0.14(+1.33%)
Mar 29, 2016 10.24 10.43 9.896 10.14 11,372,630 -0.28(-2.69%)
Mar 28, 2016 10.90 10.95 10.37 10.42 6,382,422 -0.48(-4.41%)
Mar 24, 2016 11.20 10.90 10.90 10.90 9,203,092 -0.67(-5.80%)
Mar 23, 2016 11.94 12.11 11.51 11.57 4,164,370 -0.50(-4.15%)
Mar 22, 2016 11.66 12.21 11.60 12.07 4,026,251 +0.21(+1.77%)
Mar 21, 2016 12.11 12.29 11.78 11.86 6,073,266 -0.21(-1.74%)
Mar 18, 2016 12.45 12.59 12.03 12.07 14,540,261 -0.14(-1.15%)
Mar 17, 2016 12.13 12.47 11.93 12.21 5,896,298 +0.23(+1.92%)
Mar 16, 2016 11.59 12.11 11.51 11.98 5,851,879 +0.53(+4.63%)
Mar 15, 2016 11.62 11.69 11.27 11.45 5,069,549 -0.39(-3.30%)
Mar 14, 2016 11.94 12.14 11.72 11.84 4,444,555 -0.18(-1.46%)
Mar 11, 2016 11.57 12.16 11.55 12.01 6,281,987 +0.57(+4.99%)
Mar 10, 2016 11.56 11.66 11.32 11.44 4,405,598 -0.10(-0.87%)
Mar 09, 2016 11.47 11.64 11.06 11.54 6,867,819 +0.36(+3.22%)
Mar 08, 2016 11.86 12.06 11.01 11.18 9,627,690 -0.70(-5.90%)
Mar 07, 2016 11.02 11.92 11.01 11.88 10,903,100 +0.86(+7.76%)
Mar 04, 2016 11.34 11.44 10.89 11.03 9,514,322 -0.24(-2.09%)
Mar 03, 2016 10.83 11.31 10.72 11.26 5,396,709 +0.37(+3.40%)
Mar 02, 2016 10.52 10.89 10.28 10.89 6,482,863 +0.26(+2.40%)
Mar 01, 2016 10.88 10.90 10.22 10.64 8,840,037 -0.09(-0.79%)
Feb 29, 2016 10.69 11.04 10.53 10.72 5,712,707 +0.08(+0.71%)
Feb 26, 2016 10.69 11.13 10.54 10.65 6,500,670 +0.14(+1.29%)
Feb 25, 2016 10.06 10.56 9.866 10.51 7,518,824 +0.21(+1.99%)
Feb 24, 2016 9.446 10.35 9.261 10.31 7,884,440 +0.41(+4.10%)
Feb 23, 2016 10.43 10.53 9.851 9.902 7,705,245 -0.77(-7.18%)
Feb 22, 2016 10.44 10.70 10.22 10.67 7,260,400 +0.85(+8.67%)
Feb 19, 2016 10.12 10.19 9.381 9.816 8,460,904 -0.47(-4.57%)
Feb 18, 2016 9.982 10.35 9.886 10.29 7,652,237 +0.44(+4.47%)
Feb 17, 2016 9.376 10.05 9.306 9.846 9,836,945 +0.73(+7.96%)
Feb 16, 2016 9.061 9.356 8.740 9.121 16,128,473 +0.45(+5.20%)
Feb 12, 2016 7.949 8.670 8.670 8.670 10,959,049 +0.94(+12.18%)
Feb 11, 2016 7.824 8.330 7.586 7.729 10,317,821 -0.54(-6.48%)
Feb 10, 2016 7.884 8.400 7.569 8.265 10,234,277 +0.32(+3.97%)
Feb 09, 2016 8.380 8.380 7.419 7.949 15,936,536 -0.95(-10.64%)
Feb 08, 2016 9.591 9.746 8.835 8.895 8,818,736 -1.35(-13.15%)
Feb 05, 2016 10.38 10.65 10.05 10.24 4,692,376 -0.36(-3.40%)
Feb 04, 2016 10.30 10.61 10.02 10.60 6,291,158 +0.36(+3.47%)
Feb 03, 2016 10.24 10.27 9.636 10.25 5,236,433 +0.25(+2.50%)
Feb 02, 2016 9.881 10.25 9.686 9.997 4,816,188 -0.21(-2.06%)
Feb 01, 2016 10.33 10.40 9.816 10.21 5,136,204 -0.36(-3.41%)
Jan 29, 2016 10.29 10.61 10.24 10.57 6,160,314 +0.46(+4.50%)
Jan 28, 2016 10.03 10.34 9.799 10.11 4,986,400 +0.66(+6.99%)
Jan 27, 2016 9.801 9.912 9.248 9.451 9,288,911 -0.50(-5.03%)
Jan 26, 2016 9.748 10.16 9.376 9.952 8,944,998 +0.40(+4.15%)
Jan 25, 2016 9.690 10.43 9.512 9.555 8,895,169 -0.59(-5.86%)
Jan 22, 2016 10.36 10.37 9.570 10.15 8,017,910 +0.78(+8.36%)
Jan 21, 2016 8.941 9.647 8.781 9.366 8,453,718 +0.69(+7.97%)
Jan 20, 2016 8.748 8.813 7.940 8.675 12,499,070 -0.56(-6.07%)
Jan 19, 2016 10.03 10.15 8.976 9.236 8,178,008 -0.77(-7.73%)
Jan 15, 2016 9.816 10.01 10.01 10.01 8,552,488 -0.86(-7.92%)
Jan 14, 2016 9.613 10.97 9.478 10.87 10,298,153 +1.27(+13.25%)
Jan 13, 2016 10.41 10.87 9.405 9.599 13,021,985 -1.02(-9.61%)
Jan 12, 2016 10.92 12.28 9.840 10.62 25,825,724 +0.77(+7.86%)
Jan 11, 2016 10.51 10.65 9.700 9.845 9,743,784 -0.77(-7.29%)
Jan 08, 2016 10.31 10.89 10.15 10.62 6,268,360 +0.45(+4.47%)
Jan 07, 2016 10.41 10.86 10.14 10.16 6,526,893 -0.49(-4.63%)
Jan 06, 2016 11.33 11.42 10.44 10.66 7,434,605 -0.99(-8.47%)
Jan 05, 2016 11.77 11.94 11.51 11.64 8,813,408 -0.14(-1.15%)
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.