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 (%)
Mar 31, 2020 3.341 3.449 3.060 3.366 23,780,466 +0.18(+5.60%)
Mar 30, 2020 3.443 3.443 2.888 3.188 16,431,312 -0.34(-9.58%)
Mar 27, 2020 3.698 3.736 3.411 3.526 14,963,650 -0.26(-6.75%)
Mar 26, 2020 3.762 4.131 3.647 3.781 15,013,744 +0.04(+1.02%)
Mar 25, 2020 3.475 3.915 3.207 3.742 18,346,372 +0.39(+11.60%)
Mar 24, 2020 3.201 3.436 3.162 3.354 17,710,904 +0.40(+13.61%)
Mar 23, 2020 3.666 3.666 2.869 2.952 18,182,020 -0.66(-18.34%)
Mar 20, 2020 3.315 3.889 3.035 3.615 39,028,116 +0.69(+23.80%)
Mar 19, 2020 2.200 3.236 2.091 2.920 25,822,904 +0.82(+39.21%)
Mar 18, 2020 2.875 2.875 1.913 2.098 25,827,080 -0.99(-32.02%)
Mar 17, 2020 3.583 3.602 3.016 3.086 19,852,752 -0.38(-10.87%)
Mar 16, 2020 3.602 3.793 3.092 3.462 14,971,717 -0.81(-18.96%)
Mar 13, 2020 4.559 4.718 4.017 4.272 13,917,471 +0.22(+5.35%)
Mar 12, 2020 4.769 4.826 4.017 4.055 15,526,982 -1.34(-24.82%)
Mar 11, 2020 5.311 5.738 5.190 5.394 13,134,465 -0.23(-4.08%)
Mar 10, 2020 5.795 5.923 4.367 5.623 19,515,220 +0.62(+12.36%)
Mar 09, 2020 5.980 6.006 4.801 5.005 27,956,984 -2.64(-34.53%)
Mar 06, 2020 8.174 8.205 7.485 7.644 17,279,986 -0.71(-8.47%)
Mar 05, 2020 8.620 8.620 8.238 8.352 9,585,684 -0.41(-4.66%)
Mar 04, 2020 8.951 8.996 8.677 8.760 8,564,727 -0.04(-0.51%)
Mar 03, 2020 9.143 9.378 8.664 8.805 9,650,199 -0.30(-3.29%)
Mar 02, 2020 8.817 9.208 8.499 9.104 12,655,192 +0.39(+4.46%)
Feb 28, 2020 8.435 8.722 8.135 8.715 14,948,593 +0.08(+0.96%)
Feb 27, 2020 8.754 8.894 8.301 8.633 12,938,527 -0.34(-3.77%)
Feb 26, 2020 9.353 9.442 8.951 8.970 8,548,367 -0.34(-3.70%)
Feb 25, 2020 9.914 9.965 9.264 9.315 10,261,806 -0.55(-5.56%)
Feb 24, 2020 9.818 9.895 9.500 9.863 8,533,170 -0.24(-2.34%)
Feb 21, 2020 10.26 10.27 9.933 10.10 6,978,969 -0.20(-1.98%)
Feb 20, 2020 10.35 10.46 10.28 10.30 5,096,029 -0.08(-0.74%)
Feb 19, 2020 10.45 10.53 10.37 10.38 4,170,703 -0.03(-0.25%)
Feb 18, 2020 10.39 10.49 10.30 10.40 7,083,323 -0.04(-0.37%)
Feb 14, 2020 10.39 10.46 10.32 10.44 4,303,920 +0.11(+1.11%)
Feb 13, 2020 10.38 10.38 10.22 10.33 9,692,192 -0.03(-0.25%)
Feb 12, 2020 10.23 10.41 10.20 10.35 5,499,911 +0.22(+2.20%)
Feb 11, 2020 10.07 10.23 10.07 10.13 7,454,251 +0.13(+1.27%)
Feb 10, 2020 10.32 10.33 9.927 10.00 10,754,991 -0.34(-3.33%)
Feb 07, 2020 10.55 10.56 10.33 10.35 8,354,216 -0.24(-2.23%)
Feb 06, 2020 10.86 10.86 10.54 10.58 9,043,325 -0.21(-1.95%)
Feb 05, 2020 10.93 11.14 10.75 10.79 12,672,381 +0.10(+0.89%)
Feb 04, 2020 10.65 10.84 10.60 10.70 8,524,229 +0.17(+1.57%)
Feb 03, 2020 10.63 10.64 10.49 10.53 6,303,644 -0.08(-0.78%)
Jan 31, 2020 10.76 10.81 10.49 10.62 6,100,304 -0.22(-2.00%)
Jan 30, 2020 10.97 10.97 10.65 10.83 9,367,649 -0.13(-1.16%)
Jan 29, 2020 11.03 11.11 10.93 10.96 4,577,976 +0.01(+0.11%)
Jan 28, 2020 10.95 11.09 10.86 10.95 4,648,859 +0.07(+0.63%)
Jan 27, 2020 10.95 11.01 10.80 10.88 5,365,335 -0.22(-1.97%)
Jan 24, 2020 11.33 11.37 10.98 11.10 6,867,471 -0.24(-2.09%)
Jan 23, 2020 11.34 11.42 11.06 11.33 7,652,679 -0.01(-0.06%)
Jan 22, 2020 11.63 11.65 11.32 11.34 8,204,648 -0.27(-2.31%)
Jan 21, 2020 11.83 11.83 11.60 11.61 6,398,223 -0.25(-2.11%)
Jan 17, 2020 11.84 11.90 11.69 11.86 4,836,662 +0.06(+0.53%)
Jan 16, 2020 11.77 11.88 11.72 11.80 4,932,468 +0.09(+0.80%)
Jan 15, 2020 11.65 11.75 11.57 11.70 5,459,567 +0.08(+0.70%)
Jan 14, 2020 11.73 11.73 11.58 11.62 7,361,485 +0.02(+0.16%)
Jan 13, 2020 11.60 11.64 11.46 11.60 9,060,319 +0.02(+0.22%)
Jan 10, 2020 11.64 11.67 11.51 11.58 5,280,071 -0.06(-0.54%)
Jan 09, 2020 11.75 11.77 11.56 11.64 4,721,187 -0.14(-1.17%)
Jan 08, 2020 11.99 12.11 11.75 11.78 7,391,750 -0.24(-1.98%)
Jan 07, 2020 12.03 12.05 11.87 12.02 4,206,288 -0.02(-0.16%)
Jan 06, 2020 11.78 12.06 11.75 12.03 9,529,179 +0.26(+2.17%)
Jan 03, 2020 11.77 11.82 11.57 11.78 5,662,148 +0.11(+0.96%)
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.