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 (%)
Feb 29, 2012 15.94 15.96 15.81 15.88 2,417,820 +0.15(+0.94%)
Feb 28, 2012 15.89 15.89 15.64 15.74 2,138,341 -0.12(-0.73%)
Feb 27, 2012 15.67 15.88 15.66 15.85 1,892,474 +0.06(+0.35%)
Feb 24, 2012 15.56 15.80 15.50 15.80 2,615,417 +0.20(+1.27%)
Feb 23, 2012 15.67 15.71 15.49 15.60 1,556,743 -0.06(-0.37%)
Feb 22, 2012 15.56 15.74 15.32 15.66 3,290,810 +0.08(+0.49%)
Feb 21, 2012 15.71 15.78 15.38 15.58 3,701,952 -0.09(-0.56%)
Feb 17, 2012 15.72 15.82 15.62 15.67 2,158,604 -0.04(-0.28%)
Feb 16, 2012 15.68 15.73 15.46 15.71 2,624,144 +0.05(+0.31%)
Feb 15, 2012 15.56 15.70 15.45 15.66 4,368,701 +0.17(+1.12%)
Feb 14, 2012 15.55 15.59 15.37 15.49 3,080,712 +0.01(+0.07%)
Feb 13, 2012 15.27 15.49 15.27 15.48 4,144,067 +0.33(+2.17%)
Feb 10, 2012 15.19 15.27 15.05 15.15 2,407,990 -0.03(-0.19%)
Feb 09, 2012 15.13 15.22 15.06 15.18 2,359,914 +0.05(+0.32%)
Feb 08, 2012 15.10 15.17 15.03 15.13 2,160,328 +0.07(+0.48%)
Feb 07, 2012 14.89 15.08 14.89 15.06 2,166,372 +0.08(+0.55%)
Feb 06, 2012 15.00 15.02 14.90 14.98 1,681,564 -0.02(-0.14%)
Feb 03, 2012 15.04 15.04 14.89 15.00 2,708,395 +0.06(+0.41%)
Feb 02, 2012 14.79 14.97 14.79 14.94 2,741,311 +0.12(+0.80%)
Feb 01, 2012 14.86 14.86 14.74 14.82 2,734,214 +0.03(+0.21%)
Jan 31, 2012 14.74 14.79 14.57 14.78 4,078,644 +0.19(+1.30%)
Jan 30, 2012 14.52 14.59 14.42 14.59 2,140,288 +0.07(+0.50%)
Jan 27, 2012 14.52 14.58 14.46 14.52 2,358,375 -0.08(-0.56%)
Jan 26, 2012 14.63 14.70 14.57 14.60 2,943,443 +0.08(+0.52%)
Jan 25, 2012 14.33 14.57 14.29 14.53 1,990,095 +0.20(+1.40%)
Jan 24, 2012 14.35 14.38 14.27 14.33 2,391,597 -0.05(-0.36%)
Jan 23, 2012 14.30 14.43 14.30 14.38 2,449,858 +0.09(+0.60%)
Jan 20, 2012 14.14 14.29 14.13 14.29 2,687,703 +0.16(+1.14%)
Jan 19, 2012 14.07 14.20 14.01 14.13 2,807,137 +0.11(+0.76%)
Jan 18, 2012 14.11 14.15 13.98 14.03 1,995,055 -0.02(-0.11%)
Jan 17, 2012 13.97 14.05 13.92 14.04 2,155,941 +0.12(+0.83%)
Jan 13, 2012 13.78 13.94 13.76 13.93 1,981,659 +0.11(+0.81%)
Jan 12, 2012 13.76 13.93 13.71 13.81 2,040,321 +0.02(+0.11%)
Jan 11, 2012 13.89 13.91 13.66 13.80 2,760,214 -0.09(-0.64%)
Jan 10, 2012 13.79 13.89 13.76 13.89 2,952,723 +0.07(+0.54%)
Jan 09, 2012 13.90 13.94 13.65 13.81 3,949,602 -0.02(-0.15%)
Jan 06, 2012 14.12 14.12 13.17 13.83 12,671,610 -0.18(-1.27%)
Jan 05, 2012 14.01 14.13 13.97 14.01 2,300,594 -0.00(-0.03%)
Jan 04, 2012 13.90 14.03 13.86 14.02 2,240,539 +0.09(+0.68%)
Dec 30, 2011 13.83 13.94 13.76 13.92 2,119,754 +0.09(+0.63%)
Dec 29, 2011 13.67 13.93 13.65 13.83 2,889,619 +0.13(+0.95%)
Dec 28, 2011 13.73 13.73 13.55 13.70 1,626,506 +0.02(+0.12%)
Dec 27, 2011 13.64 13.71 13.59 13.69 1,812,622 +0.07(+0.49%)
Dec 23, 2011 13.58 13.66 13.52 13.62 2,026,747 +0.01(+0.08%)
Dec 21, 2011 13.36 13.63 13.35 13.61 3,215,101 +0.26(+1.93%)
Dec 20, 2011 13.33 13.45 13.27 13.35 2,984,088 +0.12(+0.93%)
Dec 19, 2011 13.23 13.30 13.10 13.23 2,222,823 +0.08(+0.61%)
Dec 16, 2011 13.08 13.25 13.06 13.15 3,131,622 +0.09(+0.68%)
Dec 15, 2011 13.01 13.10 12.93 13.06 2,946,013 +0.13(+0.98%)
Dec 14, 2011 12.93 12.97 12.77 12.93 2,860,449 -0.00(-0.01%)
Dec 13, 2011 12.94 13.03 12.87 12.93 2,674,439 +0.05(+0.41%)
Dec 12, 2011 12.86 12.92 12.75 12.88 2,387,877 -0.02(-0.18%)
Dec 09, 2011 12.62 12.94 12.62 12.90 3,441,582 +0.28(+2.22%)
Dec 08, 2011 12.71 12.74 12.60 12.62 2,072,277 -0.11(-0.86%)
Dec 07, 2011 12.79 12.79 12.68 12.73 1,898,528 -0.02(-0.12%)
Dec 06, 2011 12.73 12.76 12.63 12.75 2,118,678 +0.03(+0.22%)
Dec 05, 2011 12.72 12.84 12.70 12.72 4,187,785 +0.08(+0.60%)
Dec 02, 2011 12.52 12.70 12.47 12.64 4,418,370 +0.14(+1.11%)
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.