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 29, 2016 9.919 10.22 9.866 10.18 6,391,987 +0.44(+4.51%)
Jan 28, 2016 9.668 9.962 9.444 9.745 5,173,925 +0.64(+6.99%)
Jan 27, 2016 9.446 9.552 8.913 9.108 9,638,242 -0.48(-5.03%)
Jan 26, 2016 9.395 9.796 9.036 9.591 9,281,396 +0.38(+4.15%)
Jan 25, 2016 9.339 10.05 9.167 9.209 9,229,693 -0.57(-5.86%)
Jan 22, 2016 9.982 9.992 9.223 9.782 8,319,443 +0.75(+8.36%)
Jan 21, 2016 8.617 9.297 8.463 9.027 8,771,640 +0.67(+7.97%)
Jan 20, 2016 8.430 8.493 7.652 8.361 12,969,127 -0.54(-6.07%)
Jan 19, 2016 9.670 9.782 8.651 8.901 8,485,561 -0.75(-7.73%)
Jan 15, 2016 9.460 9.647 9.647 9.647 8,874,125 -0.83(-7.92%)
Jan 14, 2016 9.265 10.57 9.134 10.48 10,685,439 +1.23(+13.25%)
Jan 13, 2016 10.03 10.48 9.064 9.251 13,511,707 -0.98(-9.61%)
Jan 12, 2016 10.52 11.83 9.484 10.23 26,796,960 +0.75(+7.86%)
Jan 11, 2016 10.13 10.26 9.349 9.488 10,110,222 -0.75(-7.29%)
Jan 08, 2016 9.936 10.50 9.787 10.23 6,504,096 +0.44(+4.47%)
Jan 07, 2016 10.03 10.47 9.773 9.796 6,772,352 -0.48(-4.63%)
Jan 06, 2016 10.92 11.01 10.07 10.27 7,714,201 -0.95(-8.47%)
Jan 05, 2016 11.34 11.50 11.09 11.22 9,144,857 -0.13(-1.15%)
Jan 04, 2016 10.58 11.43 10.46 11.35 10,997,263 +0.59(+5.45%)
Dec 31, 2015 10.63 10.77 10.77 10.77 10,201,295 +0.04(+0.39%)
Dec 30, 2015 10.72 10.94 10.41 10.72 5,892,873 -0.23(-2.13%)
Dec 29, 2015 11.16 11.40 10.75 10.96 7,789,149 -0.07(-0.59%)
Dec 28, 2015 11.07 11.40 10.79 11.02 7,458,537 -0.28(-2.47%)
Dec 24, 2015 11.24 11.30 11.30 11.30 4,163,045 +0.07(+0.58%)
Dec 23, 2015 10.51 11.24 10.49 11.24 10,934,387 +1.07(+10.49%)
Dec 22, 2015 9.940 10.92 9.940 10.17 18,581,344 +0.07(+0.69%)
Dec 21, 2015 9.162 10.13 9.066 10.10 13,704,734 +0.83(+9.00%)
Dec 18, 2015 9.526 9.833 8.913 9.265 13,288,586 -0.27(-2.79%)
Dec 17, 2015 9.740 9.940 9.386 9.530 10,947,403 -0.27(-2.71%)
Dec 16, 2015 9.162 10.02 9.069 9.796 12,826,516 +0.54(+5.79%)
Dec 15, 2015 9.027 9.344 8.948 9.260 8,745,071 +0.36(+4.09%)
Dec 14, 2015 9.116 9.372 8.696 8.896 13,258,167 -0.57(-6.01%)
Dec 11, 2015 9.973 10.11 9.260 9.465 14,273,451 -0.79(-7.72%)
Dec 10, 2015 10.31 10.68 9.968 10.26 12,130,321 -0.13(-1.26%)
Dec 09, 2015 9.577 10.65 9.572 10.39 15,465,377 +0.85(+8.89%)
Dec 08, 2015 8.468 9.731 8.379 9.540 22,309,738 +0.82(+9.35%)
Dec 07, 2015 9.367 9.526 8.311 8.724 21,834,336 -1.14(-11.53%)
Dec 04, 2015 10.19 10.36 9.414 9.861 13,708,815 -0.53(-5.07%)
Dec 03, 2015 11.10 11.18 10.31 10.39 9,530,818 -0.70(-6.30%)
Dec 02, 2015 11.29 11.40 10.92 11.09 27,281,608 -0.41(-3.53%)
Dec 01, 2015 11.49 11.53 11.14 11.49 7,587,505 -0.06(-0.48%)
Nov 30, 2015 11.11 11.64 10.97 11.55 8,007,157 +0.42(+3.81%)
Nov 27, 2015 11.11 11.22 11.00 11.12 1,181,849 -0.07(-0.67%)
Nov 25, 2015 11.19 11.20 11.20 11.20 4,299,946 -0.08(-0.70%)
Nov 24, 2015 11.23 11.51 11.12 11.28 6,151,895 +0.07(+0.62%)
Nov 23, 2015 11.07 11.41 10.77 11.21 6,432,719 +0.07(+0.63%)
Nov 20, 2015 11.80 11.80 10.96 11.14 8,896,651 -0.58(-4.97%)
Nov 19, 2015 11.73 11.82 11.58 11.72 8,926,868 -0.06(-0.48%)
Nov 18, 2015 12.25 12.50 11.65 11.78 6,506,895 -0.49(-3.99%)
Nov 17, 2015 12.34 12.55 12.11 12.27 4,592,808 -0.21(-1.68%)
Nov 16, 2015 12.00 12.51 11.87 12.48 8,006,396 +0.47(+3.92%)
Nov 13, 2015 12.36 12.36 11.60 12.00 8,652,214 -0.08(-0.66%)
Nov 12, 2015 12.40 12.52 12.00 12.08 7,880,245 -0.56(-4.42%)
Nov 11, 2015 13.03 13.05 12.35 12.64 7,823,113 -0.36(-2.79%)
Nov 10, 2015 12.99 13.30 12.90 13.01 3,391,039 -0.11(-0.85%)
Nov 09, 2015 13.28 13.50 12.96 13.12 6,530,919 -0.14(-1.02%)
Nov 06, 2015 13.12 13.69 12.96 13.25 7,524,308 -0.06(-0.42%)
Nov 05, 2015 13.39 13.71 12.96 13.31 10,579,853 -0.30(-2.23%)
Nov 04, 2015 14.88 15.10 13.49 13.61 19,183,026 -1.75(-11.40%)
Nov 03, 2015 14.66 15.38 14.66 15.37 5,985,792 +0.71(+4.87%)
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.