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 29, 2018 12.90 12.90 12.90 0 +0.25(+1.94%)
Mar 28, 2018 12.55 12.89 12.55 12.65 3,527,148 +0.00(+0.00%)
Mar 27, 2018 12.76 12.97 12.35 12.65 4,945,500 -0.11(-0.83%)
Mar 26, 2018 12.88 12.91 12.49 12.76 5,881,882 -0.06(-0.46%)
Mar 23, 2018 12.78 12.98 12.62 12.81 4,653,420 +0.07(+0.55%)
Mar 22, 2018 12.73 12.93 12.70 12.74 3,225,942 -0.12(-0.96%)
Mar 21, 2018 12.40 12.90 12.37 12.87 4,407,789 +0.51(+4.12%)
Mar 20, 2018 12.43 12.46 12.15 12.36 4,762,528 +0.04(+0.28%)
Mar 19, 2018 12.80 12.83 12.20 12.32 4,701,292 -0.53(-4.14%)
Mar 16, 2018 12.72 12.99 12.67 12.86 5,985,146 +0.26(+2.09%)
Mar 15, 2018 13.33 13.40 11.98 12.59 16,474,869 -0.73(-5.45%)
Mar 14, 2018 13.62 13.65 13.30 13.32 9,909,082 -0.27(-1.98%)
Mar 13, 2018 13.56 13.68 13.45 13.59 3,158,043 -0.01(-0.04%)
Mar 12, 2018 13.18 13.60 13.14 13.59 4,208,080 +0.44(+3.34%)
Mar 09, 2018 12.82 13.20 12.73 13.15 7,713,745 +0.44(+3.50%)
Mar 08, 2018 12.70 12.75 12.42 12.71 2,651,733 +0.05(+0.37%)
Mar 07, 2018 12.47 12.66 4,110,954 -0.35(-2.70%)
Mar 06, 2018 13.18 13.28 12.91 13.01 2,740,601 +0.06(+0.45%)
Mar 05, 2018 12.57 12.97 12.54 12.96 2,842,953 +0.36(+2.88%)
Mar 02, 2018 12.42 12.63 12.23 12.59 3,777,473 +0.10(+0.80%)
Mar 01, 2018 12.37 12.55 12.25 12.49 5,027,634 +0.14(+1.14%)
Feb 28, 2018 12.62 12.64 12.33 12.35 8,058,981 -0.19(-1.54%)
Feb 27, 2018 12.62 12.76 12.45 12.55 4,212,480 -0.13(-1.02%)
Feb 26, 2018 12.52 12.69 12.35 12.67 3,595,551 +0.23(+1.83%)
Feb 23, 2018 12.39 12.59 12.26 12.45 5,371,059 +0.17(+1.38%)
Feb 22, 2018 12.25 12.28 4,616,504 -0.25(-2.01%)
Feb 21, 2018 12.93 12.97 12.50 12.53 3,768,065 -0.39(-3.04%)
Feb 20, 2018 13.20 13.32 12.83 12.92 3,676,253 -0.18(-1.39%)
Feb 16, 2018 13.10 13.10 13.10 0 -0.09(-0.71%)
Feb 15, 2018 13.38 13.43 13.15 13.20 6,580,618 -0.13(-0.97%)
Feb 14, 2018 12.95 13.38 12.88 13.32 6,795,470 +0.22(+1.65%)
Feb 13, 2018 12.97 13.18 12.85 13.11 6,930,910 +0.19(+1.50%)
Feb 12, 2018 12.74 12.99 12.57 12.91 7,323,112 +0.32(+2.51%)
Feb 09, 2018 12.35 12.66 12.19 12.60 18,197,254 +0.35(+2.82%)
Feb 08, 2018 12.69 12.96 12.22 12.25 13,118,323 -0.25(-1.97%)
Feb 07, 2018 11.99 12.58 11.81 12.50 8,733,890 +0.46(+3.79%)
Feb 06, 2018 11.60 12.23 11.59 12.04 5,177,976 +0.19(+1.63%)
Feb 05, 2018 11.87 11.94 11.74 11.85 3,818,895 -0.11(-0.88%)
Feb 02, 2018 12.19 12.28 11.95 11.95 4,159,435 -0.36(-2.90%)
Feb 01, 2018 12.28 12.34 12.12 12.31 6,035,452 +0.04(+0.29%)
Jan 31, 2018 12.44 12.63 12.16 12.28 3,527,366 -0.16(-1.32%)
Jan 30, 2018 12.65 12.78 12.56 12.44 11,997,189 -0.32(-2.52%)
Jan 29, 2018 13.09 13.12 12.74 12.76 5,605,989 -0.40(-3.03%)
Jan 26, 2018 13.26 13.07 13.16 6,355,476 +0.02(+0.18%)
Jan 25, 2018 13.26 13.28 13.06 13.14 4,579,591 -0.05(-0.39%)
Jan 24, 2018 13.28 13.39 13.17 13.19 6,732,192 -0.04(-0.31%)
Jan 23, 2018 13.40 13.52 13.02 13.23 5,203,373 -0.08(-0.61%)
Jan 22, 2018 12.96 13.35 12.87 13.31 4,688,669 +0.32(+2.49%)
Jan 19, 2018 13.02 13.11 12.79 12.99 3,638,301 -0.05(-0.40%)
Jan 18, 2018 13.22 13.24 12.96 13.04 4,624,092 -0.19(-1.44%)
Jan 17, 2018 13.18 13.27 12.86 13.23 5,837,733 +0.01(+0.04%)
Jan 16, 2018 13.91 13.93 13.21 13.22 9,911,240 -0.61(-4.42%)
Jan 12, 2018 13.84 13.84 13.84 0 +0.22(+1.61%)
Jan 11, 2018 13.33 13.64 13.26 13.62 6,406,497 +0.36(+2.70%)
Jan 10, 2018 13.31 13.26 5,609,494 +0.20(+1.55%)
Jan 09, 2018 13.12 13.12 12.91 13.06 4,019,859 +0.05(+0.36%)
Jan 08, 2018 12.88 13.06 12.87 13.01 4,892,285 +0.14(+1.08%)
Jan 05, 2018 12.97 12.97 12.74 12.87 5,241,471 -0.03(-0.27%)
Jan 04, 2018 12.93 12.98 12.72 12.91 4,842,384 +0.05(+0.36%)
Jan 03, 2018 12.35 12.90 12.25 12.86 8,132,683 +0.57(+4.60%)
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.