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 (%)
Oct 30, 2015 14.75 14.99 14.44 14.78 4,144,561 +0.04(+0.25%)
Oct 29, 2015 14.14 14.84 14.14 14.75 3,732,941 +0.49(+3.43%)
Oct 28, 2015 13.65 14.42 13.62 14.26 5,116,762 +0.60(+4.40%)
Oct 27, 2015 13.65 13.73 13.32 13.65 7,750,159 -0.07(-0.50%)
Oct 26, 2015 14.27 14.31 13.68 13.72 4,341,561 -0.53(-3.74%)
Oct 23, 2015 14.34 14.51 14.09 14.26 3,508,084 -0.07(-0.51%)
Oct 22, 2015 14.30 14.38 13.98 14.33 4,630,091 -0.10(-0.69%)
Oct 21, 2015 14.89 14.98 14.41 14.43 4,847,134 -0.47(-3.18%)
Oct 20, 2015 14.66 14.92 14.59 14.90 2,660,366 +0.15(+1.05%)
Oct 19, 2015 14.79 14.85 14.56 14.75 2,972,458 -0.24(-1.61%)
Oct 16, 2015 14.78 14.99 14.56 14.99 5,619,122 +0.36(+2.43%)
Oct 15, 2015 14.62 14.76 14.51 14.63 4,814,835 -0.05(-0.31%)
Oct 14, 2015 14.47 14.77 14.13 14.68 6,484,554 +0.25(+1.70%)
Oct 13, 2015 14.73 14.80 14.38 14.43 5,753,509 -0.33(-2.25%)
Oct 12, 2015 15.35 15.43 14.68 14.77 6,906,918 -0.52(-3.42%)
Oct 09, 2015 15.57 15.81 15.16 15.29 4,401,477 -0.20(-1.29%)
Oct 08, 2015 14.97 15.61 14.71 15.49 7,616,024 +0.42(+2.78%)
Oct 07, 2015 15.18 15.45 14.89 15.07 4,600,998 +0.09(+0.58%)
Oct 06, 2015 15.34 15.69 14.95 14.98 5,376,158 -0.38(-2.49%)
Oct 05, 2015 15.36 15.92 15.29 15.37 5,251,796 +0.02(+0.15%)
Oct 02, 2015 14.46 15.63 14.27 15.34 9,485,766 +0.78(+5.38%)
Oct 01, 2015 14.01 14.67 13.89 14.56 8,369,372 +0.73(+5.30%)
Sep 30, 2015 12.43 14.16 12.43 13.83 14,369,929 +1.56(+12.73%)
Sep 29, 2015 12.67 12.95 12.16 12.27 12,124,463 -0.41(-3.23%)
Sep 28, 2015 13.45 13.54 12.63 12.68 10,420,017 -0.90(-6.61%)
Sep 25, 2015 13.70 13.96 13.43 13.57 3,603,972 -0.11(-0.83%)
Sep 24, 2015 13.45 13.72 13.04 13.69 9,222,088 +0.12(+0.91%)
Sep 23, 2015 14.28 14.40 13.54 13.56 5,661,367 -0.77(-5.37%)
Sep 22, 2015 14.55 14.56 14.28 14.33 3,751,320 -0.38(-2.60%)
Sep 21, 2015 14.68 14.84 14.59 14.72 5,704,018 +0.10(+0.69%)
Sep 18, 2015 14.56 14.69 14.36 14.62 10,552,128 -0.17(-1.14%)
Sep 17, 2015 14.36 14.92 14.30 14.78 4,443,447 +0.41(+2.82%)
Sep 16, 2015 14.34 14.46 14.17 14.38 4,900,122 +0.16(+1.12%)
Sep 15, 2015 14.41 14.60 14.18 14.22 7,727,810 -0.17(-1.20%)
Sep 14, 2015 14.70 14.82 14.34 14.39 5,438,722 -0.33(-2.23%)
Sep 11, 2015 15.27 15.27 14.69 14.72 7,435,501 -0.85(-5.47%)
Sep 10, 2015 15.54 15.70 15.37 15.57 2,627,090 +0.04(+0.26%)
Sep 09, 2015 16.04 16.34 15.51 15.53 3,283,047 -0.51(-3.15%)
Sep 08, 2015 16.04 16.16 15.89 16.04 2,217,948 +0.10(+0.63%)
Sep 04, 2015 15.93 15.94 15.94 15.94 3,306,127 -0.08(-0.48%)
Sep 03, 2015 16.00 16.37 15.90 16.01 2,525,575 +0.11(+0.72%)
Sep 02, 2015 15.97 16.25 15.53 15.90 3,193,350 +0.05(+0.32%)
Sep 01, 2015 16.12 16.32 15.77 15.85 3,784,447 -0.56(-3.44%)
Aug 31, 2015 15.98 16.53 15.72 16.41 4,109,047 +0.25(+1.55%)
Aug 28, 2015 16.15 16.34 15.88 16.16 4,074,305 +0.25(+1.60%)
Aug 27, 2015 15.39 16.11 15.32 15.91 3,950,070 +0.78(+5.18%)
Aug 26, 2015 14.79 15.13 14.48 15.12 5,004,878 +0.47(+3.20%)
Aug 25, 2015 15.02 15.14 14.66 14.66 4,047,804 +0.25(+1.71%)
Aug 24, 2015 13.95 15.00 13.68 14.41 9,131,634 -0.53(-3.53%)
Aug 21, 2015 15.11 15.29 14.94 14.94 6,517,466 -0.30(-2.00%)
Aug 20, 2015 15.47 15.85 15.20 15.24 4,456,465 -0.32(-2.08%)
Aug 19, 2015 15.78 15.97 15.17 15.57 4,439,960 -0.41(-2.59%)
Aug 18, 2015 16.26 16.32 15.76 15.98 3,531,749 -0.38(-2.31%)
Aug 17, 2015 16.31 16.67 16.24 16.36 3,100,039 +0.05(+0.28%)
Aug 14, 2015 16.24 16.60 16.17 16.31 2,626,066 +0.14(+0.87%)
Aug 13, 2015 15.78 16.71 15.54 16.17 3,372,467 -0.57(-3.42%)
Aug 12, 2015 16.08 16.77 16.06 16.75 5,067,696 +0.51(+3.14%)
Aug 11, 2015 16.64 16.64 15.55 16.24 7,148,170 -0.47(-2.83%)
Aug 10, 2015 16.11 16.83 15.79 16.71 8,290,487 +0.61(+3.79%)
Aug 07, 2015 15.65 16.25 15.58 16.10 8,048,910 +0.20(+1.29%)
Aug 06, 2015 15.72 16.29 14.81 15.89 17,489,170 -0.47(-2.87%)
Aug 05, 2015 17.98 18.04 15.30 16.36 23,834,372 -1.93(-10.57%)
Aug 04, 2015 18.69 18.96 18.17 18.30 3,470,117 -0.41(-2.19%)
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.