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 28, 2013 22.57 22.87 22.44 22.76 2,412,976 +0.17(+0.77%)
Mar 27, 2013 22.52 22.70 22.46 22.58 1,890,796 -0.02(-0.11%)
Mar 26, 2013 22.72 22.72 22.50 22.61 1,680,273 +0.04(+0.20%)
Mar 25, 2013 22.68 23.04 22.50 22.56 2,729,523 -0.06(-0.29%)
Mar 22, 2013 22.41 22.93 22.37 22.63 3,351,631 +0.29(+1.28%)
Mar 21, 2013 22.09 22.60 22.08 22.34 2,444,800 +0.23(+1.02%)
Mar 20, 2013 21.88 22.16 21.76 22.12 2,158,916 +0.34(+1.57%)
Mar 19, 2013 21.74 21.85 21.67 21.77 1,925,415 +0.01(+0.06%)
Mar 18, 2013 21.61 21.83 21.61 21.76 1,584,094 -0.02(-0.11%)
Mar 15, 2013 21.85 21.88 21.56 21.79 3,487,928 +0.08(+0.35%)
Mar 14, 2013 21.73 21.80 21.64 21.71 2,416,584 -0.03(-0.15%)
Mar 13, 2013 21.91 21.96 21.70 21.74 2,115,695 -0.16(-0.72%)
Mar 12, 2013 21.96 22.07 21.75 21.90 2,059,779 -0.03(-0.13%)
Mar 11, 2013 21.89 22.02 21.79 21.93 1,863,243 +0.03(+0.15%)
Mar 08, 2013 21.82 21.91 21.72 21.90 2,336,421 +0.14(+0.63%)
Mar 07, 2013 21.73 21.88 21.58 21.76 2,189,790 +0.00(+0.00%)
Mar 06, 2013 22.15 22.17 21.48 21.76 4,378,317 -0.33(-1.48%)
Mar 05, 2013 22.11 22.26 21.94 22.08 2,539,055 +0.09(+0.40%)
Mar 04, 2013 21.88 22.14 21.85 22.00 2,022,336 +0.08(+0.39%)
Mar 01, 2013 21.96 22.12 21.85 21.91 1,781,943 -0.15(-0.68%)
Feb 28, 2013 22.10 22.20 22.02 22.06 1,530,718 +0.00(+0.00%)
Feb 27, 2013 21.91 22.18 21.80 22.06 1,801,691 +0.15(+0.68%)
Feb 26, 2013 21.67 21.96 21.65 21.91 1,738,749 +0.33(+1.55%)
Feb 25, 2013 21.82 22.03 21.57 21.58 2,284,948 -0.18(-0.82%)
Feb 22, 2013 21.76 21.88 21.68 21.75 2,054,364 +0.07(+0.32%)
Feb 21, 2013 21.56 21.76 21.42 21.69 2,485,366 +0.05(+0.22%)
Feb 20, 2013 21.89 22.03 21.63 21.64 2,598,110 -0.25(-1.12%)
Feb 19, 2013 21.66 21.93 21.65 21.88 2,157,861 +0.19(+0.87%)
Feb 15, 2013 22.04 22.11 21.58 21.69 3,419,886 -0.26(-1.17%)
Feb 14, 2013 21.92 22.23 21.89 21.95 2,828,754 +0.06(+0.29%)
Feb 13, 2013 21.86 21.96 21.73 21.89 2,397,119 +0.09(+0.43%)
Feb 12, 2013 21.71 21.79 21.46 21.79 3,003,947 +0.16(+0.73%)
Feb 11, 2013 21.56 21.72 21.42 21.64 2,997,792 +0.30(+1.40%)
Feb 08, 2013 21.09 21.38 21.09 21.34 2,500,520 +0.29(+1.40%)
Feb 07, 2013 21.10 21.30 20.89 21.05 2,530,044 -0.07(-0.32%)
Feb 06, 2013 21.27 21.31 20.96 21.11 1,923,668 -0.15(-0.72%)
Feb 04, 2013 21.06 21.34 21.04 21.27 1,673,247 +0.09(+0.44%)
Feb 01, 2013 21.24 21.32 21.04 21.17 1,449,237 -0.06(-0.28%)
Jan 31, 2013 20.99 21.29 20.98 21.23 2,258,996 +0.20(+0.96%)
Jan 30, 2013 21.15 21.15 20.86 21.03 2,474,654 +0.06(+0.27%)
Jan 29, 2013 21.00 21.13 20.79 20.98 2,628,936 +0.04(+0.21%)
Jan 28, 2013 20.51 20.95 20.46 20.93 3,244,937 +0.37(+1.82%)
Jan 25, 2013 20.45 20.65 20.33 20.56 3,820,009 +0.20(+1.00%)
Jan 24, 2013 20.31 20.57 20.31 20.35 1,872,100 +0.02(+0.12%)
Jan 23, 2013 20.40 20.43 20.17 20.33 2,341,280 -0.01(-0.04%)
Jan 22, 2013 20.11 20.38 20.11 20.34 2,938,985 +0.35(+1.76%)
Jan 18, 2013 19.67 20.07 19.67 19.99 2,357,142 +0.21(+1.05%)
Jan 17, 2013 19.67 19.86 19.50 19.78 2,533,813 +0.20(+1.00%)
Jan 16, 2013 19.42 19.70 19.39 19.58 2,700,004 +0.01(+0.04%)
Jan 15, 2013 19.62 19.80 19.41 19.58 3,647,650 -0.08(-0.39%)
Jan 14, 2013 19.93 19.93 19.61 19.65 2,657,435 -0.24(-1.18%)
Jan 11, 2013 19.81 19.89 19.55 19.89 3,202,215 +0.14(+0.73%)
Jan 10, 2013 19.69 19.94 19.66 19.74 3,619,092 +0.16(+0.83%)
Jan 09, 2013 19.37 19.59 19.37 19.58 3,057,223 +0.20(+1.05%)
Jan 08, 2013 19.37 19.50 19.28 19.38 3,044,983 +0.14(+0.73%)
Jan 07, 2013 19.14 19.52 18.94 19.24 3,737,583 +0.27(+1.43%)
Jan 04, 2013 18.88 19.10 18.84 18.97 2,287,823 +0.15(+0.81%)
Jan 03, 2013 18.74 19.08 18.68 18.81 2,185,212 +0.08(+0.45%)
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.