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, 2020 3.466 3.579 3.175 3.493 22,918,562 +0.19(+5.60%)
Mar 30, 2020 3.572 3.572 2.997 3.308 15,835,771 -0.35(-9.58%)
Mar 27, 2020 3.837 3.877 3.539 3.658 14,421,304 -0.26(-6.75%)
Mar 26, 2020 3.903 4.287 3.784 3.923 14,469,582 +0.04(+1.02%)
Mar 25, 2020 3.605 4.062 3.328 3.883 17,681,422 +0.40(+11.60%)
Mar 24, 2020 3.321 3.566 3.281 3.480 17,068,984 +0.42(+13.61%)
Mar 23, 2020 3.804 3.804 2.977 3.063 17,523,026 -0.69(-18.34%)
Mar 20, 2020 3.440 4.035 3.149 3.751 37,613,568 +0.72(+23.80%)
Mar 19, 2020 2.282 3.357 2.170 3.030 24,886,972 +0.85(+39.21%)
Mar 18, 2020 2.984 2.984 1.985 2.176 24,890,996 -1.03(-32.02%)
Mar 17, 2020 3.718 3.738 3.129 3.202 19,133,204 -0.39(-10.87%)
Mar 16, 2020 3.738 3.936 3.208 3.592 14,429,078 -0.84(-18.96%)
Mar 13, 2020 4.730 4.895 4.168 4.432 13,413,043 +0.22(+5.35%)
Mar 12, 2020 4.948 5.008 4.168 4.207 14,964,218 -1.39(-24.82%)
Mar 11, 2020 5.511 5.954 5.385 5.597 12,658,416 -0.24(-4.08%)
Mar 10, 2020 6.013 6.146 4.532 5.835 18,807,904 +0.64(+12.36%)
Mar 09, 2020 6.205 6.232 4.981 5.193 26,943,702 -2.74(-34.53%)
Mar 06, 2020 8.481 8.514 7.766 7.932 16,653,685 -0.73(-8.47%)
Mar 05, 2020 8.944 8.944 8.548 8.666 9,238,258 -0.42(-4.66%)
Mar 04, 2020 9.288 9.334 9.003 9.089 8,254,304 -0.05(-0.51%)
Mar 03, 2020 9.486 9.731 8.990 9.136 9,300,435 -0.31(-3.29%)
Mar 02, 2020 9.149 9.555 8.818 9.447 12,196,513 +0.40(+4.46%)
Feb 28, 2020 8.752 9.050 8.441 9.043 14,406,792 +0.09(+0.96%)
Feb 27, 2020 9.083 9.228 8.613 8.957 12,469,580 -0.35(-3.77%)
Feb 26, 2020 9.705 9.797 9.288 9.308 8,238,538 -0.36(-3.70%)
Feb 25, 2020 10.29 10.34 9.612 9.665 9,889,874 -0.57(-5.56%)
Feb 24, 2020 10.19 10.27 9.857 10.23 8,223,892 -0.24(-2.34%)
Feb 21, 2020 10.64 10.65 10.31 10.48 6,726,021 -0.21(-1.98%)
Feb 20, 2020 10.74 10.86 10.67 10.69 4,911,327 -0.08(-0.74%)
Feb 19, 2020 10.84 10.93 10.76 10.77 4,019,539 -0.03(-0.25%)
Feb 18, 2020 10.78 10.88 10.69 10.80 6,826,593 -0.04(-0.37%)
Feb 14, 2020 10.78 10.86 10.70 10.84 4,147,927 +0.12(+1.11%)
Feb 13, 2020 10.77 10.77 10.60 10.72 9,340,906 -0.03(-0.25%)
Feb 12, 2020 10.61 10.80 10.58 10.74 5,300,570 +0.23(+2.20%)
Feb 11, 2020 10.45 10.62 10.45 10.51 7,184,077 +0.13(+1.27%)
Feb 10, 2020 10.70 10.72 10.30 10.38 10,365,184 -0.36(-3.33%)
Feb 07, 2020 10.95 10.96 10.72 10.74 8,051,423 -0.24(-2.23%)
Feb 06, 2020 11.27 11.27 10.94 10.98 8,715,556 -0.22(-1.95%)
Feb 05, 2020 11.35 11.56 11.15 11.20 12,213,079 +0.10(+0.89%)
Feb 04, 2020 11.05 11.25 10.99 11.10 8,215,274 +0.17(+1.57%)
Feb 03, 2020 11.03 11.04 10.89 10.93 6,075,173 -0.09(-0.78%)
Jan 31, 2020 11.16 11.22 10.89 11.01 5,879,203 -0.22(-2.00%)
Jan 30, 2020 11.38 11.38 11.05 11.24 9,028,126 -0.13(-1.16%)
Jan 29, 2020 11.45 11.52 11.35 11.37 4,412,051 +0.01(+0.11%)
Jan 28, 2020 11.36 11.51 11.27 11.36 4,480,365 +0.07(+0.63%)
Jan 27, 2020 11.36 11.42 11.20 11.29 5,170,872 -0.23(-1.97%)
Jan 24, 2020 11.75 11.80 11.40 11.51 6,618,564 -0.25(-2.09%)
Jan 23, 2020 11.77 11.85 11.48 11.76 7,375,313 -0.01(-0.05%)
Jan 22, 2020 12.07 12.08 11.74 11.77 7,907,276 -0.28(-2.31%)
Jan 21, 2020 12.28 12.28 12.04 12.05 6,166,324 -0.26(-2.11%)
Jan 17, 2020 12.29 12.34 12.13 12.30 4,661,360 +0.06(+0.53%)
Jan 16, 2020 12.21 12.32 12.16 12.24 4,753,694 +0.10(+0.80%)
Jan 15, 2020 12.08 12.19 12.01 12.14 5,261,689 +0.08(+0.70%)
Jan 14, 2020 12.17 12.18 12.01 12.06 7,094,673 +0.02(+0.16%)
Jan 13, 2020 12.03 12.08 11.89 12.04 8,731,933 +0.03(+0.22%)
Jan 10, 2020 12.08 12.10 11.94 12.01 5,088,698 -0.06(-0.54%)
Jan 09, 2020 12.19 12.21 11.99 12.08 4,550,070 -0.14(-1.17%)
Jan 08, 2020 12.44 12.56 12.19 12.22 7,123,841 -0.25(-1.98%)
Jan 07, 2020 12.49 12.50 12.31 12.47 4,053,834 -0.02(-0.16%)
Jan 06, 2020 12.23 12.52 12.19 12.49 9,183,800 +0.27(+2.17%)
Jan 03, 2020 12.21 12.27 12.01 12.22 5,456,928 +0.12(+0.96%)
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.