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 (%)
Jan 31, 2014 20.84 21.36 20.79 21.28 1,849,127 +0.33(+1.57%)
Jan 30, 2014 21.64 21.64 20.76 20.95 2,808,748 +0.13(+0.63%)
Jan 29, 2014 20.99 21.06 20.78 20.82 2,543,176 -0.23(-1.07%)
Jan 28, 2014 21.07 21.25 20.87 21.04 3,892,819 -0.12(-0.55%)
Jan 27, 2014 21.57 21.62 20.91 21.16 3,194,738 -0.37(-1.74%)
Jan 24, 2014 21.54 21.61 21.43 21.54 2,133,966 -0.10(-0.44%)
Jan 23, 2014 21.35 21.65 21.34 21.63 2,408,141 +0.26(+1.23%)
Jan 22, 2014 21.22 21.37 21.14 21.37 1,970,049 +0.27(+1.28%)
Jan 21, 2014 20.92 21.15 20.84 21.10 1,634,501 +0.26(+1.24%)
Jan 17, 2014 20.94 20.84 20.84 20.84 1,814,514 -0.09(-0.42%)
Jan 16, 2014 21.00 21.12 20.79 20.93 2,241,823 -0.09(-0.44%)
Jan 15, 2014 21.22 21.33 21.01 21.02 1,880,616 -0.20(-0.96%)
Jan 14, 2014 21.19 21.26 20.97 21.22 1,911,184 +0.04(+0.20%)
Jan 13, 2014 21.22 21.31 21.13 21.18 1,670,299 +0.00(+0.02%)
Jan 10, 2014 21.22 21.40 21.11 21.18 1,517,718 -0.03(-0.16%)
Jan 09, 2014 21.13 21.23 20.95 21.21 1,758,827 +0.11(+0.51%)
Jan 08, 2014 21.22 21.27 20.87 21.10 2,611,134 -0.12(-0.57%)
Jan 07, 2014 21.23 21.28 21.14 21.22 1,844,441 +0.06(+0.30%)
Jan 06, 2014 21.35 21.37 21.16 21.16 1,492,775 -0.16(-0.74%)
Jan 03, 2014 21.47 21.57 21.20 21.32 1,969,355 -0.13(-0.60%)
Jan 02, 2014 21.44 21.60 21.30 21.45 2,135,553 -0.10(-0.48%)
Dec 31, 2013 21.63 21.55 21.55 21.55 2,503,904 -0.08(-0.38%)
Dec 30, 2013 21.41 21.69 21.41 21.64 2,437,595 +0.22(+1.03%)
Dec 27, 2013 21.65 21.65 21.37 21.41 1,711,456 -0.05(-0.21%)
Dec 26, 2013 21.31 21.73 21.31 21.46 2,854,057 +0.17(+0.82%)
Dec 24, 2013 21.22 21.48 21.20 21.29 1,251,373 -0.02(-0.08%)
Dec 23, 2013 21.22 21.52 21.09 21.30 2,971,592 +0.25(+1.19%)
Dec 20, 2013 20.74 21.18 20.62 21.05 6,169,316 +0.42(+2.02%)
Dec 19, 2013 20.30 20.65 20.04 20.64 4,277,694 +0.28(+1.37%)
Dec 18, 2013 20.10 20.36 19.97 20.36 4,676,567 +0.25(+1.24%)
Dec 17, 2013 20.00 20.16 19.82 20.11 5,163,841 -0.06(-0.29%)
Dec 16, 2013 20.29 20.50 20.11 20.17 3,374,751 -0.06(-0.29%)
Dec 13, 2013 20.30 20.35 19.99 20.22 3,641,487 -0.07(-0.33%)
Dec 12, 2013 20.38 20.46 19.67 20.29 4,759,803 -0.12(-0.59%)
Dec 11, 2013 20.63 20.68 20.38 20.41 2,528,215 -0.33(-1.61%)
Dec 10, 2013 20.79 20.98 20.74 20.74 2,149,937 -0.04(-0.20%)
Dec 09, 2013 20.77 20.92 20.69 20.79 2,157,306 -0.03(-0.14%)
Dec 06, 2013 20.61 20.86 20.52 20.82 2,029,968 +0.30(+1.48%)
Dec 05, 2013 20.74 20.79 20.50 20.51 2,596,129 -0.31(-1.48%)
Dec 04, 2013 21.11 21.19 20.80 20.82 3,050,735 -0.40(-1.86%)
Dec 03, 2013 21.27 21.39 21.13 21.22 3,240,785 -0.15(-0.70%)
Dec 02, 2013 21.46 21.53 21.28 21.36 1,902,575 -0.10(-0.48%)
Nov 29, 2013 21.36 21.50 21.36 21.47 462,487 +0.11(+0.51%)
Nov 27, 2013 21.57 21.69 21.36 21.36 2,910,688 -0.20(-0.95%)
Nov 26, 2013 21.73 21.79 21.53 21.56 1,930,845 -0.16(-0.75%)
Nov 25, 2013 21.75 22.09 21.67 21.73 2,669,764 +0.10(+0.46%)
Nov 22, 2013 21.54 21.84 21.44 21.63 2,631,134 +0.20(+0.93%)
Nov 21, 2013 21.42 21.51 21.26 21.43 3,289,401 +0.21(+0.98%)
Nov 20, 2013 21.41 21.47 21.15 21.22 3,547,372 -0.09(-0.43%)
Nov 19, 2013 21.68 21.74 21.20 21.31 2,396,623 -0.51(-2.35%)
Nov 18, 2013 21.82 21.94 21.66 21.82 2,268,303 +0.08(+0.36%)
Nov 15, 2013 21.49 21.82 21.49 21.74 1,864,106 +0.27(+1.24%)
Nov 14, 2013 21.38 21.72 21.26 21.48 3,078,942 +0.28(+1.32%)
Nov 13, 2013 21.04 21.36 21.04 21.20 2,094,591 +0.13(+0.61%)
Nov 12, 2013 21.09 21.17 20.98 21.07 1,938,705 -0.08(-0.39%)
Nov 11, 2013 21.03 21.24 20.92 21.15 2,320,762 +0.05(+0.22%)
Nov 08, 2013 21.28 21.30 20.88 21.11 2,722,001 -0.19(-0.88%)
Nov 07, 2013 21.94 21.94 21.25 21.29 3,265,147 -0.51(-2.33%)
Nov 06, 2013 21.48 21.95 21.48 21.80 3,876,307 +0.29(+1.33%)
Nov 05, 2013 21.13 21.79 21.00 21.51 3,221,074 +0.25(+1.15%)
Nov 04, 2013 21.14 21.33 20.94 21.27 2,183,205 +0.07(+0.31%)
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.