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 (%)
May 31, 2019 13.57 13.80 13.54 13.64 3,527,500 -0.13(-0.96%)
May 30, 2019 14.09 14.13 13.77 13.77 3,055,068 -0.31(-2.18%)
May 29, 2019 13.97 14.10 13.54 14.08 6,676,887 -0.05(-0.38%)
May 28, 2019 14.39 14.40 14.06 14.13 4,682,147 -0.14(-0.97%)
May 24, 2019 14.33 14.41 14.19 14.27 2,517,109 +0.02(+0.17%)
May 23, 2019 14.32 14.33 14.04 14.25 3,917,751 -0.27(-1.83%)
May 22, 2019 14.54 14.59 14.45 14.51 2,759,515 -0.13(-0.86%)
May 21, 2019 14.52 14.78 14.48 14.64 3,842,845 +0.15(+1.04%)
May 20, 2019 14.70 14.72 14.48 14.49 2,290,764 -0.20(-1.36%)
May 17, 2019 14.77 14.82 14.66 14.69 2,791,298 -0.07(-0.49%)
May 16, 2019 14.72 14.89 14.70 14.76 2,874,852 +0.15(+1.03%)
May 15, 2019 14.41 14.66 14.31 14.61 2,432,952 +0.18(+1.21%)
May 14, 2019 14.39 14.69 14.39 14.44 2,505,080 +0.13(+0.93%)
May 13, 2019 14.51 14.55 14.30 14.30 1,979,939 -0.24(-1.62%)
May 10, 2019 14.13 14.54 14.11 14.54 2,860,758 +0.39(+2.77%)
May 09, 2019 14.26 14.28 13.98 14.15 1,667,097 -0.21(-1.47%)
May 08, 2019 14.39 14.62 14.21 14.36 4,468,599 +0.21(+1.45%)
May 07, 2019 14.09 14.31 14.00 14.15 4,450,679 +0.02(+0.13%)
May 06, 2019 14.03 14.22 13.98 14.13 2,378,601 -0.05(-0.34%)
May 03, 2019 13.99 14.20 13.96 14.18 2,460,580 +0.22(+1.56%)
May 02, 2019 13.97 14.04 13.92 13.96 2,539,228 -0.15(-1.07%)
May 01, 2019 13.98 14.19 13.93 14.12 1,607,690 +0.15(+1.08%)
Apr 30, 2019 14.33 14.33 13.94 13.96 2,084,935 -0.16(-1.11%)
Apr 29, 2019 14.10 14.22 14.04 14.12 1,779,735 +0.01(+0.08%)
Apr 26, 2019 14.03 14.15 13.92 14.11 1,444,211 +0.04(+0.25%)
Apr 25, 2019 14.19 14.22 14.06 14.07 1,585,712 -0.11(-0.80%)
Apr 24, 2019 14.38 14.38 14.19 14.19 2,214,784 -0.17(-1.16%)
Apr 23, 2019 14.50 14.50 14.35 14.35 2,539,116 -0.09(-0.62%)
Apr 22, 2019 14.26 14.46 14.26 14.44 2,306,726 +0.19(+1.33%)
Apr 18, 2019 14.36 14.37 14.20 14.25 1,811,829 -0.11(-0.79%)
Apr 17, 2019 14.48 14.72 14.37 14.37 2,748,650 -0.07(-0.49%)
Apr 16, 2019 14.66 14.66 14.39 14.44 1,889,583 -0.18(-1.26%)
Apr 15, 2019 14.78 14.78 14.54 14.62 2,182,120 -0.10(-0.65%)
Apr 12, 2019 14.70 14.74 14.57 14.72 2,315,115 +0.12(+0.85%)
Apr 11, 2019 14.37 14.59 14.32 14.59 3,051,318 +0.20(+1.40%)
Apr 10, 2019 14.51 14.55 14.35 14.39 3,292,432 -0.08(-0.57%)
Apr 09, 2019 14.77 14.77 14.44 14.47 3,770,118 -0.30(-2.05%)
Apr 08, 2019 14.82 14.91 14.67 14.78 4,289,397 -0.02(-0.16%)
Apr 05, 2019 14.66 14.88 14.59 14.80 1,994,460 +0.20(+1.34%)
Apr 04, 2019 14.76 14.76 14.45 14.60 1,756,294 +0.05(+0.37%)
Apr 03, 2019 14.70 14.75 14.44 14.55 1,354,605 -0.13(-0.89%)
Apr 02, 2019 14.66 14.75 14.54 14.68 1,990,598 +0.01(+0.04%)
Apr 01, 2019 14.68 14.76 14.59 14.67 1,841,314 +0.11(+0.78%)
Mar 29, 2019 14.69 14.69 14.42 14.56 3,100,679 +0.02(+0.16%)
Mar 28, 2019 14.34 14.58 14.31 14.54 1,683,974 +0.10(+0.70%)
Mar 27, 2019 14.39 14.53 14.30 14.44 2,401,522 -0.01(-0.08%)
Mar 26, 2019 14.51 14.76 14.37 14.45 2,340,234 -0.01(-0.04%)
Mar 25, 2019 14.56 14.57 14.30 14.45 2,254,613 -0.09(-0.61%)
Mar 22, 2019 14.77 14.77 14.42 14.54 2,032,837 -0.30(-2.04%)
Mar 21, 2019 14.75 14.94 14.72 14.85 5,070,267 +0.04(+0.28%)
Mar 20, 2019 14.79 14.95 14.72 14.80 4,437,193 +0.00(+0.00%)
Mar 19, 2019 14.80 15.01 14.72 14.80 3,575,017 +0.08(+0.52%)
Mar 18, 2019 14.48 14.76 14.46 14.73 1,754,976 +0.29(+2.02%)
Mar 15, 2019 14.33 14.51 14.33 14.44 4,195,620 +0.04(+0.25%)
Mar 14, 2019 14.37 14.51 14.37 14.40 2,050,318 -0.01(-0.04%)
Mar 13, 2019 14.41 14.49 14.32 14.41 4,600,114 +0.07(+0.46%)
Mar 12, 2019 14.47 14.47 14.28 14.34 1,193,434 -0.04(-0.25%)
Mar 11, 2019 14.20 14.41 14.14 14.38 3,072,367 +0.29(+2.07%)
Mar 08, 2019 14.04 14.19 13.91 14.09 1,966,855 -0.15(-1.08%)
Mar 07, 2019 13.97 14.27 13.94 14.24 2,966,779 +0.25(+1.78%)
Mar 06, 2019 14.05 14.19 13.91 13.99 3,592,738 -0.09(-0.63%)
Mar 05, 2019 14.18 14.22 13.98 14.08 2,522,560 -0.11(-0.79%)
Mar 04, 2019 14.10 14.22 13.98 14.19 4,899,953 +0.16(+1.14%)
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.