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 (%)
Oct 31, 2011 12.27 12.36 12.23 12.31 1,911,045 +0.02(+0.20%)
Oct 28, 2011 12.18 12.31 12.14 12.29 2,057,244 +0.12(+0.97%)
Oct 27, 2011 12.25 12.29 12.14 12.17 3,702,920 +0.10(+0.82%)
Oct 26, 2011 12.01 12.08 11.91 12.07 2,468,090 +0.15(+1.25%)
Oct 25, 2011 12.13 12.13 11.90 11.92 3,215,758 -0.21(-1.72%)
Oct 24, 2011 11.97 12.24 11.92 12.13 5,704,169 +0.21(+1.74%)
Oct 21, 2011 12.00 12.00 11.89 11.93 2,710,048 +0.04(+0.31%)
Oct 20, 2011 11.74 11.91 11.69 11.89 3,355,388 +0.14(+1.18%)
Oct 19, 2011 11.65 11.81 11.62 11.75 3,566,016 +0.13(+1.16%)
Oct 18, 2011 11.56 11.66 11.45 11.62 3,033,407 +0.12(+1.02%)
Oct 17, 2011 11.48 11.65 11.42 11.50 3,404,205 +0.04(+0.31%)
Oct 14, 2011 11.42 11.48 11.35 11.46 2,746,184 +0.04(+0.34%)
Oct 13, 2011 11.36 11.42 11.32 11.42 2,692,352 +0.04(+0.36%)
Oct 12, 2011 11.42 11.42 11.34 11.38 2,263,945 -0.01(-0.08%)
Oct 11, 2011 11.33 11.42 11.31 11.39 3,123,963 +0.06(+0.56%)
Oct 10, 2011 11.26 11.38 11.20 11.33 2,367,354 +0.21(+1.91%)
Oct 07, 2011 11.18 11.25 11.05 11.12 1,497,172 -0.08(-0.70%)
Oct 06, 2011 11.12 11.21 11.10 11.19 3,672,377 +0.21(+1.94%)
Oct 05, 2011 10.78 11.04 10.64 10.98 3,503,430 +0.28(+2.62%)
Oct 04, 2011 10.75 10.77 10.25 10.70 6,354,004 -0.11(-1.02%)
Oct 03, 2011 10.97 11.01 10.81 10.81 3,831,589 -0.19(-1.70%)
Sep 30, 2011 10.95 11.04 10.93 11.00 1,876,500 -0.02(-0.22%)
Sep 29, 2011 11.14 11.14 10.94 11.02 1,597,282 +0.04(+0.36%)
Sep 28, 2011 11.22 11.24 10.98 10.98 2,038,681 -0.22(-1.93%)
Sep 27, 2011 10.99 11.30 10.99 11.20 3,533,218 +0.24(+2.23%)
Sep 26, 2011 10.95 10.97 10.83 10.95 2,912,393 +0.07(+0.65%)
Sep 23, 2011 10.90 11.00 10.82 10.88 4,914,172 -0.03(-0.31%)
Sep 22, 2011 11.05 11.11 10.87 10.92 4,236,028 -0.29(-2.58%)
Sep 21, 2011 11.33 11.38 11.18 11.21 2,276,728 -0.16(-1.44%)
Sep 20, 2011 11.39 11.40 11.31 11.37 3,251,058 +0.02(+0.16%)
Sep 19, 2011 11.09 11.38 11.05 11.35 3,240,991 +0.18(+1.60%)
Sep 16, 2011 11.23 11.26 11.08 11.17 3,416,463 -0.05(-0.47%)
Sep 15, 2011 11.14 11.23 11.09 11.23 2,357,882 +0.15(+1.40%)
Sep 14, 2011 11.12 11.17 11.01 11.07 2,558,941 -0.03(-0.29%)
Sep 13, 2011 11.22 11.24 11.06 11.10 2,745,219 -0.05(-0.45%)
Sep 12, 2011 11.19 11.22 10.95 11.15 3,738,552 -0.11(-0.98%)
Sep 09, 2011 11.33 11.39 11.25 11.26 3,966,800 -0.07(-0.63%)
Sep 08, 2011 11.27 11.36 11.22 11.33 1,984,790 +0.07(+0.61%)
Sep 07, 2011 11.18 11.29 11.15 11.26 2,541,342 +0.11(+1.00%)
Sep 06, 2011 10.94 11.17 10.94 11.15 2,330,677 -0.07(-0.63%)
Sep 02, 2011 11.21 11.31 11.17 11.22 2,269,779 -0.06(-0.56%)
Sep 01, 2011 11.32 11.34 11.21 11.29 2,522,120 -0.03(-0.26%)
Aug 31, 2011 11.24 11.37 11.20 11.32 3,692,055 +0.13(+1.13%)
Aug 30, 2011 11.15 11.26 11.11 11.19 3,214,691 +0.05(+0.42%)
Aug 29, 2011 11.19 11.27 11.09 11.14 3,375,415 -0.00(-0.02%)
Aug 26, 2011 10.99 11.15 10.87 11.15 2,182,855 +0.13(+1.15%)
Aug 25, 2011 11.12 11.14 10.95 11.02 2,699,467 -0.06(-0.56%)
Aug 24, 2011 10.94 11.11 10.94 11.08 2,310,115 +0.10(+0.95%)
Aug 23, 2011 10.68 10.99 10.66 10.98 3,058,619 +0.33(+3.09%)
Aug 22, 2011 11.06 11.12 10.54 10.65 4,428,987 -0.24(-2.16%)
Aug 19, 2011 11.03 11.15 10.80 10.88 4,603,800 -0.23(-2.03%)
Aug 18, 2011 11.20 11.21 11.00 11.11 4,313,271 -0.27(-2.41%)
Aug 17, 2011 11.38 11.40 11.35 11.38 5,027,471 +0.01(+0.08%)
Aug 16, 2011 11.28 11.38 11.28 11.37 4,301,185 +0.02(+0.15%)
Aug 15, 2011 11.31 11.36 11.30 11.36 6,179,984 +0.08(+0.73%)
Aug 12, 2011 11.30 11.38 11.27 11.27 37,590,256 -0.52(-4.40%)
Aug 11, 2011 11.78 11.98 11.76 11.79 5,750,441 +0.08(+0.72%)
Aug 10, 2011 11.41 12.00 11.30 11.71 5,355,443 +0.24(+2.12%)
Aug 09, 2011 11.17 11.56 10.81 11.47 5,329,657 +0.62(+5.71%)
Aug 08, 2011 11.17 11.28 10.53 10.85 6,879,001 -0.68(-5.93%)
Aug 05, 2011 11.67 11.75 11.01 11.53 4,736,010 +0.09(+0.78%)
Aug 04, 2011 11.75 11.75 11.35 11.44 5,176,333 -0.16(-1.37%)
Aug 03, 2011 11.53 11.66 11.41 11.60 3,396,100 +0.09(+0.76%)
Aug 02, 2011 11.50 11.66 11.46 11.51 3,305,468 +0.02(+0.21%)
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.