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 (%)
Aug 31, 2015 15.98 16.53 15.72 16.41 4,109,047 +0.25(+1.55%)
Aug 28, 2015 16.15 16.34 15.88 16.16 4,074,305 +0.25(+1.60%)
Aug 27, 2015 15.39 16.11 15.32 15.91 3,950,070 +0.78(+5.18%)
Aug 26, 2015 14.79 15.13 14.48 15.12 5,004,878 +0.47(+3.20%)
Aug 25, 2015 15.02 15.14 14.66 14.66 4,047,804 +0.25(+1.71%)
Aug 24, 2015 13.95 15.00 13.68 14.41 9,131,634 -0.53(-3.53%)
Aug 21, 2015 15.11 15.29 14.94 14.94 6,517,466 -0.30(-2.00%)
Aug 20, 2015 15.47 15.85 15.20 15.24 4,456,465 -0.32(-2.08%)
Aug 19, 2015 15.78 15.97 15.17 15.57 4,439,960 -0.41(-2.59%)
Aug 18, 2015 16.26 16.32 15.76 15.98 3,531,749 -0.38(-2.31%)
Aug 17, 2015 16.31 16.67 16.24 16.36 3,100,039 +0.05(+0.28%)
Aug 14, 2015 16.24 16.60 16.17 16.31 2,626,066 +0.14(+0.87%)
Aug 13, 2015 15.78 16.71 15.54 16.17 3,372,467 -0.57(-3.42%)
Aug 12, 2015 16.08 16.77 16.06 16.75 5,067,696 +0.51(+3.14%)
Aug 11, 2015 16.64 16.64 15.55 16.24 7,148,170 -0.47(-2.83%)
Aug 10, 2015 16.11 16.83 15.79 16.71 8,290,487 +0.61(+3.79%)
Aug 07, 2015 15.65 16.25 15.58 16.10 8,048,910 +0.20(+1.29%)
Aug 06, 2015 15.72 16.29 14.81 15.89 17,489,170 -0.47(-2.87%)
Aug 05, 2015 17.98 18.04 15.30 16.36 23,834,372 -1.93(-10.57%)
Aug 04, 2015 18.69 18.96 18.17 18.30 3,470,117 -0.41(-2.19%)
Aug 03, 2015 18.81 18.93 18.51 18.71 4,235,689 -0.30(-1.56%)
Jul 31, 2015 18.89 19.09 18.79 19.00 4,480,837 -0.03(-0.17%)
Jul 30, 2015 19.21 19.32 18.92 19.03 3,341,005 -0.27(-1.41%)
Jul 29, 2015 18.83 19.31 18.67 19.31 5,200,697 +0.41(+2.18%)
Jul 28, 2015 18.65 19.11 18.58 18.90 4,534,259 +0.28(+1.49%)
Jul 27, 2015 17.96 18.72 17.82 18.62 5,881,067 +0.52(+2.87%)
Jul 24, 2015 17.80 18.17 17.77 18.10 4,053,705 +0.39(+2.20%)
Jul 23, 2015 17.58 17.87 17.47 17.71 5,404,418 +0.15(+0.84%)
Jul 22, 2015 18.02 18.07 17.26 17.56 5,444,464 -0.51(-2.82%)
Jul 21, 2015 18.00 18.30 17.87 18.07 4,103,022 +0.11(+0.60%)
Jul 20, 2015 18.38 18.44 17.93 17.96 6,362,418 -0.51(-2.76%)
Jul 17, 2015 18.55 18.64 18.41 18.48 3,227,548 -0.25(-1.34%)
Jul 16, 2015 19.22 19.30 18.61 18.73 4,316,087 -0.49(-2.54%)
Jul 15, 2015 19.61 19.83 19.18 19.21 2,542,309 -0.39(-2.01%)
Jul 14, 2015 19.51 19.81 19.41 19.61 2,241,494 +0.12(+0.60%)
Jul 13, 2015 19.58 19.59 19.26 19.49 1,848,171 +0.15(+0.76%)
Jul 10, 2015 19.07 19.37 19.03 19.34 2,304,877 +0.34(+1.81%)
Jul 09, 2015 19.17 19.36 18.94 19.00 2,059,948 -0.00(-0.02%)
Jul 08, 2015 19.45 19.59 18.92 19.00 2,497,650 -0.50(-2.55%)
Jul 07, 2015 19.12 19.55 18.84 19.50 3,360,683 +0.38(+2.01%)
Jul 06, 2015 19.09 19.20 18.99 19.12 4,243,715 -0.13(-0.70%)
Jul 02, 2015 18.98 19.25 19.25 19.25 4,190,896 +0.27(+1.42%)
Jul 01, 2015 19.51 19.55 18.90 18.98 4,685,293 -0.52(-2.69%)
Jun 30, 2015 19.66 19.69 19.25 19.50 4,397,479 -0.04(-0.18%)
Jun 29, 2015 19.59 19.68 19.50 19.54 2,859,582 -0.19(-0.98%)
Jun 26, 2015 19.83 19.97 19.60 19.73 3,639,899 -0.22(-1.12%)
Jun 25, 2015 20.24 20.36 19.95 19.96 2,173,259 -0.25(-1.24%)
Jun 24, 2015 20.01 20.22 19.96 20.21 2,969,228 +0.20(+0.98%)
Jun 23, 2015 19.93 20.15 19.92 20.01 2,581,276 +0.09(+0.43%)
Jun 22, 2015 20.06 20.07 19.91 19.93 2,884,271 -0.01(-0.04%)
Jun 19, 2015 20.06 20.11 19.83 19.93 5,499,532 -0.21(-1.02%)
Jun 18, 2015 20.25 20.34 20.06 20.14 2,677,335 -0.13(-0.62%)
Jun 17, 2015 20.30 20.54 20.14 20.27 1,927,075 -0.04(-0.18%)
Jun 16, 2015 20.40 20.52 20.13 20.30 2,262,749 -0.07(-0.33%)
Jun 15, 2015 20.09 20.43 20.00 20.37 2,948,744 +0.17(+0.86%)
Jun 12, 2015 19.95 20.23 19.81 20.19 3,592,106 +0.16(+0.78%)
Jun 11, 2015 20.19 20.25 20.00 20.04 2,423,449 -0.15(-0.75%)
Jun 10, 2015 20.31 20.34 20.14 20.19 2,371,063 -0.02(-0.11%)
Jun 09, 2015 20.35 20.35 20.03 20.21 3,285,465 -0.09(-0.46%)
Jun 08, 2015 20.52 20.58 20.18 20.31 3,490,410 -0.29(-1.39%)
Jun 05, 2015 20.42 20.62 20.15 20.59 4,017,314 +0.05(+0.24%)
Jun 04, 2015 20.98 21.09 20.53 20.54 3,730,259 -0.50(-2.36%)
Jun 03, 2015 21.35 21.39 21.00 21.04 2,594,574 -0.36(-1.67%)
Jun 02, 2015 21.10 21.48 21.05 21.40 2,445,007 +0.30(+1.42%)
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.