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 (%)
Sep 30, 2020 3.959 4.046 3.866 3.979 14,788,391 +0.03(+0.67%)
Sep 29, 2020 3.893 4.006 3.806 3.953 8,015,248 +0.03(+0.85%)
Sep 28, 2020 3.806 3.979 3.766 3.919 5,980,461 +0.16(+4.25%)
Sep 25, 2020 3.680 3.760 3.573 3.760 12,084,855 +0.13(+3.48%)
Sep 24, 2020 3.706 3.746 3.500 3.633 12,349,100 -0.10(-2.67%)
Sep 23, 2020 4.092 4.092 3.726 3.733 15,538,981 -0.32(-7.88%)
Sep 22, 2020 4.219 4.352 4.039 4.052 8,758,816 -0.17(-3.94%)
Sep 21, 2020 4.339 4.345 4.139 4.219 7,351,783 -0.19(-4.23%)
Sep 18, 2020 4.618 4.645 4.405 4.405 32,735,626 -0.25(-5.43%)
Sep 17, 2020 4.665 4.758 4.542 4.658 11,203,272 -0.05(-1.13%)
Sep 16, 2020 4.611 4.818 4.611 4.711 9,056,426 +0.15(+3.21%)
Sep 15, 2020 4.611 4.751 4.565 4.565 8,609,607 -0.02(-0.44%)
Sep 14, 2020 4.452 4.605 4.379 4.585 7,720,417 +0.19(+4.39%)
Sep 11, 2020 4.465 4.525 4.362 4.392 8,048,655 -0.05(-1.20%)
Sep 10, 2020 4.631 4.651 4.445 4.445 8,350,885 -0.15(-3.33%)
Sep 09, 2020 4.645 4.751 4.538 4.598 9,367,303 +0.00(+0.00%)
Sep 08, 2020 4.685 4.695 4.518 4.598 7,209,484 -0.15(-3.09%)
Sep 04, 2020 4.691 4.798 4.578 4.745 7,045,541 +0.06(+1.28%)
Sep 03, 2020 4.725 4.831 4.631 4.685 5,720,561 -0.03(-0.71%)
Sep 02, 2020 4.718 4.898 4.678 4.718 6,904,047 -0.02(-0.42%)
Sep 01, 2020 4.685 4.764 4.558 4.738 4,743,066 +0.03(+0.57%)
Aug 31, 2020 4.811 4.824 4.671 4.711 6,126,276 -0.09(-1.94%)
Aug 28, 2020 4.665 4.878 4.638 4.804 6,995,047 +0.18(+3.88%)
Aug 27, 2020 4.518 4.668 4.478 4.625 6,942,628 +0.13(+2.81%)
Aug 26, 2020 4.638 4.658 4.492 4.498 8,068,540 -0.15(-3.29%)
Aug 25, 2020 4.764 4.831 4.595 4.651 12,139,149 -0.12(-2.51%)
Aug 24, 2020 4.891 4.911 4.751 4.771 6,490,587 -0.07(-1.51%)
Aug 21, 2020 4.944 4.951 4.791 4.844 4,329,394 -0.11(-2.28%)
Aug 20, 2020 4.838 4.991 4.774 4.957 5,565,994 +0.06(+1.22%)
Aug 19, 2020 4.924 5.011 4.858 4.898 5,202,533 -0.03(-0.54%)
Aug 18, 2020 5.097 5.097 4.898 4.924 5,899,219 -0.17(-3.27%)
Aug 17, 2020 5.204 5.210 5.064 5.091 6,006,739 -0.09(-1.67%)
Aug 14, 2020 5.330 5.330 5.157 5.177 5,682,809 -0.13(-2.38%)
Aug 13, 2020 5.377 5.383 5.184 5.303 6,863,876 -0.13(-2.45%)
Aug 12, 2020 5.523 5.586 5.350 5.437 4,576,051 -0.01(-0.24%)
Aug 11, 2020 5.716 5.766 5.417 5.450 7,044,300 -0.11(-2.03%)
Aug 10, 2020 5.397 5.603 5.377 5.563 4,710,502 +0.14(+2.58%)
Aug 07, 2020 5.264 5.476 5.230 5.423 5,379,696 +0.07(+1.24%)
Aug 06, 2020 5.323 5.443 5.204 5.357 7,634,758 +0.07(+1.39%)
Aug 05, 2020 5.616 5.663 5.257 5.284 15,580,267 -0.27(-4.80%)
Aug 04, 2020 5.377 5.669 5.363 5.550 9,039,900 +0.12(+2.21%)
Aug 03, 2020 5.017 5.437 4.964 5.430 8,985,630 +0.35(+6.81%)
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%)
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.