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, 2017 10.89 11.13 10.85 11.11 6,038,815 +0.11(+0.96%)
Oct 30, 2017 10.82 11.26 10.80 11.01 9,636,643 +0.22(+2.01%)
Oct 27, 2017 10.62 10.97 10.57 10.79 5,915,652 +0.18(+1.70%)
Oct 26, 2017 10.37 10.82 10.28 10.61 5,597,004 +0.21(+2.00%)
Oct 25, 2017 10.65 10.79 10.29 10.40 6,216,239 -0.31(-2.87%)
Oct 24, 2017 10.91 11.07 10.66 10.71 6,590,358 -0.19(-1.71%)
Oct 23, 2017 11.16 11.20 10.87 10.90 4,206,735 -0.28(-2.50%)
Oct 20, 2017 11.28 11.37 11.15 11.17 2,757,528 -0.14(-1.21%)
Oct 19, 2017 11.05 11.34 11.05 11.31 4,943,967 +0.17(+1.52%)
Oct 18, 2017 11.47 11.51 11.11 11.14 4,595,902 -0.26(-2.31%)
Oct 17, 2017 11.27 11.55 11.26 11.40 4,322,203 +0.05(+0.43%)
Oct 16, 2017 11.51 11.57 11.33 11.36 3,850,354 -0.16(-1.38%)
Oct 13, 2017 11.77 11.78 11.45 11.51 3,295,665 -0.14(-1.18%)
Oct 12, 2017 11.76 11.82 11.52 11.65 3,027,473 -0.19(-1.57%)
Oct 11, 2017 11.70 11.77 11.66 11.84 3,403,872 +0.10(+0.84%)
Oct 10, 2017 11.82 11.85 11.67 11.74 2,601,916 +0.04(+0.37%)
Oct 09, 2017 11.84 11.94 11.68 11.70 2,017,782 -0.14(-1.16%)
Oct 06, 2017 11.68 11.89 11.60 11.83 3,348,264 +0.05(+0.47%)
Oct 05, 2017 11.61 11.79 11.59 11.78 3,528,830 +0.18(+1.56%)
Oct 04, 2017 11.67 11.75 11.56 11.60 2,523,487 -0.07(-0.61%)
Oct 03, 2017 11.73 11.75 11.60 11.67 3,589,499 -0.02(-0.14%)
Oct 02, 2017 11.49 11.73 11.42 11.68 12,142,690 +0.07(+0.61%)
Sep 29, 2017 11.78 11.83 11.53 11.61 10,918,235 -0.01(-0.05%)
Sep 28, 2017 11.70 11.76 11.46 11.62 5,516,443 -0.09(-0.79%)
Sep 27, 2017 11.92 11.96 11.65 11.71 4,851,334 -0.20(-1.70%)
Sep 26, 2017 12.01 12.08 11.83 11.91 3,657,136 -0.14(-1.18%)
Sep 25, 2017 11.84 12.10 11.83 12.06 7,957,884 +0.23(+1.95%)
Sep 22, 2017 11.90 11.95 11.78 11.83 9,163,867 -0.08(-0.65%)
Sep 21, 2017 12.04 12.15 11.81 11.90 2,379,566 -0.18(-1.50%)
Sep 20, 2017 12.06 12.35 12.05 12.08 3,051,420 +0.04(+0.36%)
Sep 19, 2017 11.97 12.11 11.90 12.04 3,701,794 -0.01(-0.04%)
Sep 18, 2017 11.97 12.06 11.90 12.05 3,227,165 +0.09(+0.78%)
Sep 15, 2017 12.27 12.30 11.90 11.95 7,570,010 -0.31(-2.55%)
Sep 14, 2017 12.24 12.35 12.10 12.27 4,919,028 +0.04(+0.31%)
Sep 13, 2017 12.10 12.25 12.03 12.23 5,844,415 +0.18(+1.50%)
Sep 12, 2017 12.00 12.12 11.95 12.05 9,196,641 +0.03(+0.23%)
Sep 11, 2017 11.89 12.03 11.89 12.02 4,507,270 +0.14(+1.20%)
Sep 08, 2017 12.08 12.12 11.82 11.88 5,018,348 -0.24(-1.99%)
Sep 07, 2017 12.01 12.14 11.89 12.12 4,587,908 +0.13(+1.10%)
Sep 06, 2017 12.01 12.16 11.99 11.99 2,399,449 +0.04(+0.37%)
Sep 05, 2017 12.08 12.26 11.91 11.94 4,425,576 -0.03(-0.23%)
Sep 01, 2017 11.93 11.99 11.79 11.97 5,283,063 +0.10(+0.83%)
Aug 31, 2017 11.46 11.88 11.44 11.87 7,385,129 +0.42(+3.69%)
Aug 30, 2017 11.28 11.50 11.16 11.45 4,801,892 +0.14(+1.26%)
Aug 29, 2017 11.17 11.40 11.10 11.31 6,473,558 +0.08(+0.68%)
Aug 28, 2017 11.05 11.64 11.02 11.23 12,581,267 +0.16(+1.49%)
Aug 25, 2017 11.03 11.08 10.96 11.07 2,497,358 +0.05(+0.50%)
Aug 24, 2017 11.12 10.88 11.01 3,966,974 +0.09(+0.85%)
Aug 23, 2017 10.75 10.94 10.65 10.92 4,488,214 +0.18(+1.63%)
Aug 22, 2017 10.71 10.80 10.60 10.74 6,002,925 +0.11(+1.03%)
Aug 21, 2017 10.50 10.65 10.37 10.63 5,944,883 +0.21(+2.05%)
Aug 18, 2017 10.42 10.55 10.31 10.42 9,058,894 -0.07(-0.68%)
Aug 17, 2017 10.76 10.77 10.46 10.49 13,863,912 -0.31(-2.84%)
Aug 16, 2017 11.10 11.10 10.63 10.80 14,018,942 -0.25(-2.28%)
Aug 15, 2017 11.24 11.32 10.93 11.05 6,244,908 -0.18(-1.61%)
Aug 14, 2017 11.26 11.38 11.21 11.23 4,677,490 +0.05(+0.44%)
Aug 11, 2017 11.17 11.40 11.14 11.18 7,158,925 -0.15(-1.31%)
Aug 10, 2017 11.59 11.78 11.28 11.33 10,847,234 -0.19(-1.62%)
Aug 09, 2017 11.07 11.97 11.07 11.51 18,752,188 +0.38(+3.40%)
Aug 08, 2017 11.94 11.94 10.96 11.14 40,795,232 -2.67(-19.36%)
Aug 07, 2017 14.02 14.04 13.76 13.81 3,371,711 -0.23(-1.64%)
Aug 04, 2017 14.01 14.12 13.94 14.04 2,122,135 +0.01(+0.04%)
Aug 03, 2017 14.39 14.44 13.93 14.04 3,254,279 -0.37(-2.59%)
Aug 02, 2017 14.30 14.47 14.26 14.41 5,675,832 -0.02(-0.11%)
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.