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 (%)
Jul 31, 2020 5.110 5.157 4.911 5.084 6,092,320 -0.05(-0.91%)
Jul 30, 2020 5.190 5.197 5.051 5.130 3,495,949 -0.15(-2.77%)
Jul 29, 2020 5.069 5.277 5.036 5.277 6,445,145 +0.25(+5.05%)
Jul 28, 2020 5.088 5.160 5.010 5.023 4,875,847 -0.08(-1.53%)
Jul 27, 2020 5.257 5.290 5.088 5.101 4,277,166 -0.10(-2.00%)
Jul 24, 2020 5.205 5.329 5.163 5.205 3,548,249 -0.04(-0.74%)
Jul 23, 2020 5.270 5.326 5.153 5.244 4,772,001 -0.02(-0.37%)
Jul 22, 2020 5.381 5.394 5.225 5.264 4,268,218 -0.13(-2.41%)
Jul 21, 2020 5.303 5.521 5.290 5.394 8,141,724 +0.29(+5.61%)
Jul 20, 2020 5.277 5.329 5.095 5.108 3,908,330 -0.14(-2.73%)
Jul 17, 2020 5.342 5.609 5.251 5.251 6,061,548 -0.12(-2.30%)
Jul 16, 2020 5.303 5.453 5.160 5.374 5,541,521 +0.03(+0.49%)
Jul 15, 2020 5.212 5.397 5.095 5.348 10,791,651 +0.29(+5.66%)
Jul 14, 2020 5.205 5.231 5.056 5.062 7,918,681 -0.17(-3.23%)
Jul 13, 2020 5.518 5.537 5.212 5.231 8,139,075 -0.24(-4.40%)
Jul 10, 2020 5.440 5.505 5.313 5.472 5,431,571 +0.01(+0.12%)
Jul 09, 2020 5.726 5.765 5.407 5.466 7,329,564 -0.29(-4.98%)
Jul 08, 2020 5.719 5.879 5.641 5.752 8,531,834 +0.02(+0.34%)
Jul 07, 2020 5.511 5.828 5.420 5.732 8,599,400 +0.14(+2.56%)
Jul 06, 2020 5.628 5.908 5.295 5.589 6,673,807 +0.07(+1.18%)
Jul 02, 2020 5.713 5.716 5.492 5.524 6,017,900 -0.10(-1.74%)
Jul 01, 2020 5.752 5.908 5.479 5.622 6,510,275 -0.13(-2.26%)
Jun 30, 2020 5.459 5.758 5.361 5.752 6,792,043 +0.29(+5.36%)
Jun 29, 2020 5.218 5.531 5.218 5.459 8,899,569 +0.07(+1.33%)
Jun 26, 2020 5.615 5.615 5.322 5.387 6,386,603 -0.25(-4.39%)
Jun 25, 2020 5.459 5.856 5.426 5.635 7,815,134 -0.01(-0.12%)
Jun 24, 2020 5.882 5.888 5.501 5.641 11,543,300 -0.37(-6.17%)
Jun 23, 2020 6.259 6.279 5.960 6.012 5,109,570 -0.16(-2.53%)
Jun 22, 2020 6.025 6.168 5.791 6.168 9,926,595 +0.08(+1.28%)
Jun 19, 2020 6.494 6.633 6.064 6.090 11,683,849 -0.19(-3.01%)
Jun 18, 2020 6.272 6.591 6.233 6.279 13,141,965 -0.10(-1.63%)
Jun 17, 2020 6.715 6.728 6.350 6.383 11,097,110 -0.32(-4.76%)
Jun 16, 2020 7.242 7.287 6.682 6.702 19,088,624 -0.14(-2.00%)
Jun 15, 2020 5.993 6.897 5.921 6.838 13,358,727 +0.51(+8.02%)
Jun 12, 2020 6.734 6.767 6.246 6.331 9,499,448 -0.01(-0.10%)
Jun 11, 2020 6.481 6.754 6.201 6.337 8,099,642 -0.95(-13.04%)
Jun 10, 2020 7.352 7.496 7.092 7.287 10,960,135 -0.12(-1.58%)
Jun 09, 2020 7.775 7.795 7.261 7.404 10,278,468 -0.57(-7.10%)
Jun 08, 2020 7.808 8.036 7.639 7.971 8,146,871 +0.58(+7.83%)
Jun 05, 2020 7.359 7.502 7.177 7.391 12,117,717 +0.33(+4.60%)
Jun 04, 2020 6.780 7.086 6.721 7.066 4,586,586 +0.23(+3.43%)
Jun 03, 2020 6.591 6.969 6.591 6.832 5,227,370 +0.21(+3.24%)
Jun 02, 2020 6.494 6.656 6.448 6.617 6,534,081 +0.20(+3.04%)
Jun 01, 2020 6.298 6.526 6.266 6.422 5,092,756 +0.11(+1.75%)
May 29, 2020 6.233 6.397 6.064 6.311 9,919,023 -0.01(-0.21%)
May 28, 2020 6.513 6.559 6.253 6.324 6,068,335 -0.20(-3.09%)
May 27, 2020 6.520 6.627 6.337 6.526 8,056,712 +0.09(+1.42%)
May 26, 2020 6.598 6.624 6.363 6.435 5,635,764 +0.09(+1.44%)
May 22, 2020 6.194 6.363 6.048 6.344 4,319,621 +0.00(+0.00%)
May 21, 2020 6.149 6.380 5.921 6.344 10,232,482 +0.26(+4.28%)
May 20, 2020 5.999 6.214 5.944 6.084 9,682,169 +0.20(+3.43%)
May 19, 2020 5.908 6.045 5.784 5.882 4,775,741 +0.03(+0.44%)
May 18, 2020 5.726 5.960 5.667 5.856 8,688,996 +0.36(+6.51%)
May 15, 2020 5.394 5.524 5.225 5.498 5,236,845 +0.20(+3.68%)
May 14, 2020 5.147 5.472 4.997 5.303 5,455,561 +0.01(+0.12%)
May 13, 2020 5.407 5.459 5.108 5.296 9,202,927 -0.14(-2.52%)
May 12, 2020 5.400 5.749 5.394 5.433 7,924,383 +0.07(+1.33%)
May 11, 2020 5.407 5.466 5.283 5.361 5,110,484 -0.09(-1.67%)
May 08, 2020 5.277 5.498 5.218 5.453 10,211,957 +0.31(+5.94%)
May 07, 2020 5.218 5.446 5.137 5.147 11,494,133 +0.08(+1.54%)
May 06, 2020 5.270 5.440 5.004 5.069 10,018,066 -0.29(-5.46%)
May 05, 2020 5.986 5.986 5.283 5.361 14,669,626 -0.08(-1.44%)
May 04, 2020 5.075 5.466 4.984 5.440 10,033,736 +0.07(+1.21%)
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.