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 (%)
Dec 31, 2014 22.57 22.37 22.37 22.37 2,876,988 -0.13(-0.56%)
Dec 30, 2014 22.46 22.76 22.36 22.50 2,015,759 -0.10(-0.46%)
Dec 29, 2014 22.39 22.83 22.36 22.60 2,467,009 +0.14(+0.64%)
Dec 26, 2014 22.55 22.60 22.35 22.46 1,197,875 -0.06(-0.27%)
Dec 24, 2014 22.45 22.52 22.52 22.52 1,053,351 +0.07(+0.31%)
Dec 23, 2014 22.67 22.79 22.27 22.45 3,856,306 -0.24(-1.06%)
Dec 22, 2014 22.20 22.71 21.92 22.69 3,770,299 +0.30(+1.32%)
Dec 19, 2014 22.18 22.43 21.89 22.39 5,314,491 +0.17(+0.76%)
Dec 18, 2014 22.59 22.88 21.72 22.22 5,512,664 +0.07(+0.33%)
Dec 17, 2014 20.43 22.42 20.25 22.15 8,363,011 +1.74(+8.55%)
Dec 16, 2014 19.25 20.55 19.01 20.41 5,963,695 +0.62(+3.15%)
Dec 15, 2014 20.55 20.95 19.53 19.78 6,012,488 -0.77(-3.75%)
Dec 12, 2014 20.64 21.03 20.27 20.55 5,017,131 -0.52(-2.48%)
Dec 11, 2014 20.42 21.43 20.42 21.08 4,833,836 +0.66(+3.22%)
Dec 10, 2014 21.38 21.39 20.39 20.42 5,685,483 -1.11(-5.16%)
Dec 09, 2014 20.82 21.60 20.71 21.53 4,389,084 +0.51(+2.45%)
Dec 08, 2014 21.80 21.92 20.95 21.02 4,804,442 -0.96(-4.38%)
Dec 05, 2014 22.34 22.43 21.90 21.98 3,115,715 -0.31(-1.41%)
Dec 04, 2014 22.43 22.67 22.27 22.29 3,742,303 -0.11(-0.49%)
Dec 03, 2014 21.89 22.50 21.84 22.40 4,356,261 +0.52(+2.39%)
Dec 02, 2014 21.58 22.18 21.50 21.88 6,469,299 +0.20(+0.95%)
Dec 01, 2014 22.22 22.28 21.41 21.68 5,787,657 -0.75(-3.36%)
Nov 28, 2014 23.10 23.16 22.39 22.43 2,778,709 -1.33(-5.60%)
Nov 26, 2014 23.31 23.76 23.76 23.76 3,341,958 +0.44(+1.91%)
Nov 25, 2014 23.22 23.51 23.16 23.31 2,651,864 +0.07(+0.30%)
Nov 24, 2014 23.67 23.75 23.15 23.24 3,750,024 -0.44(-1.86%)
Nov 21, 2014 23.97 24.30 23.57 23.68 17,405,002 -0.02(-0.09%)
Nov 20, 2014 23.27 23.80 23.26 23.71 3,898,729 +0.27(+1.17%)
Nov 19, 2014 23.39 23.93 23.25 23.43 4,654,250 +0.07(+0.30%)
Nov 18, 2014 22.67 23.37 22.67 23.36 4,111,216 +0.32(+1.38%)
Nov 17, 2014 23.00 23.30 22.91 23.04 2,861,830 -0.06(-0.26%)
Nov 14, 2014 23.24 23.29 22.85 23.10 3,306,114 +0.31(+1.34%)
Nov 13, 2014 23.12 23.37 22.63 22.80 4,112,487 -0.34(-1.47%)
Nov 12, 2014 23.09 23.51 22.96 23.14 2,407,054 -0.07(-0.32%)
Nov 11, 2014 23.00 23.25 22.67 23.21 3,522,305 +0.25(+1.10%)
Nov 10, 2014 23.68 23.91 22.93 22.96 3,852,508 -0.70(-2.97%)
Nov 07, 2014 22.95 23.68 22.91 23.66 2,952,842 +0.81(+3.53%)
Nov 06, 2014 23.55 23.97 22.78 22.86 4,577,077 -0.83(-3.50%)
Nov 05, 2014 23.82 23.98 23.43 23.68 2,713,560 -0.13(-0.55%)
Nov 04, 2014 24.58 24.63 23.77 23.82 2,465,566 -0.91(-3.68%)
Nov 03, 2014 24.41 24.84 24.41 24.73 2,331,780 +0.16(+0.66%)
Oct 31, 2014 24.63 24.84 24.02 24.57 2,455,934 +0.17(+0.68%)
Oct 30, 2014 24.21 24.77 24.13 24.40 2,601,513 +0.10(+0.43%)
Oct 29, 2014 24.26 24.37 23.95 24.30 1,641,342 +0.16(+0.65%)
Oct 28, 2014 24.32 24.46 24.13 24.14 2,277,403 -0.11(-0.44%)
Oct 27, 2014 24.09 24.44 24.17 24.25 2,657,390 +0.07(+0.30%)
Oct 24, 2014 24.17 24.40 24.02 24.17 1,554,339 -0.01(-0.04%)
Oct 23, 2014 23.92 24.30 23.84 24.18 1,598,637 +0.50(+2.09%)
Oct 22, 2014 24.23 24.63 23.61 23.69 3,589,757 -0.40(-1.65%)
Oct 21, 2014 23.95 24.28 23.88 24.08 2,718,283 +0.22(+0.92%)
Oct 20, 2014 24.00 24.13 23.75 23.86 2,455,994 -0.09(-0.36%)
Oct 17, 2014 24.27 24.45 23.45 23.95 4,357,127 +0.02(+0.07%)
Oct 16, 2014 22.89 24.15 22.75 23.93 5,060,953 +0.77(+3.31%)
Oct 15, 2014 21.53 23.32 21.15 23.16 5,496,526 +1.24(+5.66%)
Oct 14, 2014 22.38 22.62 20.09 21.92 13,926,953 -0.60(-2.66%)
Oct 13, 2014 23.46 23.76 22.42 22.52 3,510,864 -1.02(-4.34%)
Oct 10, 2014 23.47 24.03 22.23 23.54 6,883,116 -0.09(-0.38%)
Oct 09, 2014 24.57 24.68 23.55 23.63 3,537,936 -0.94(-3.84%)
Oct 08, 2014 24.49 24.61 23.98 24.58 2,208,177 +0.06(+0.23%)
Oct 07, 2014 24.75 24.81 24.43 24.52 1,207,826 -0.19(-0.75%)
Oct 06, 2014 25.03 25.03 24.60 24.71 1,532,598 -0.31(-1.24%)
Oct 03, 2014 25.06 25.13 24.87 25.02 1,421,855 -0.01(-0.05%)
Oct 02, 2014 24.81 25.15 24.38 25.03 2,293,459 +0.10(+0.40%)
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.