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 (%)
Nov 30, 2017 10.32 10.89 10.30 10.85 8,408,477 +0.52(+5.01%)
Nov 29, 2017 10.37 10.53 10.23 10.33 6,104,741 -0.09(-0.85%)
Nov 28, 2017 10.55 10.35 10.42 6,671,114 +0.03(+0.32%)
Nov 27, 2017 10.47 10.61 10.37 10.39 8,317,803 -0.14(-1.32%)
Nov 24, 2017 10.91 10.91 10.35 10.53 8,467,396 -0.36(-3.32%)
Nov 22, 2017 10.92 11.06 10.85 10.89 9,447,759 -0.02(-0.20%)
Nov 21, 2017 11.25 11.27 10.85 10.91 5,909,945 -0.27(-2.39%)
Nov 20, 2017 11.06 11.23 10.87 11.18 7,019,718 +0.03(+0.25%)
Nov 17, 2017 11.16 11.30 10.92 11.15 7,057,653 +0.05(+0.45%)
Nov 16, 2017 11.35 11.35 11.03 11.10 4,519,660 -0.23(-2.01%)
Nov 15, 2017 11.04 11.35 10.91 11.33 5,715,082 +0.19(+1.75%)
Nov 14, 2017 11.34 11.42 11.12 11.14 4,710,852 -0.19(-1.72%)
Nov 13, 2017 11.71 11.72 11.31 11.33 6,577,172 -0.41(-3.46%)
Nov 10, 2017 11.88 11.94 11.69 11.74 2,662,182 -0.14(-1.22%)
Nov 09, 2017 11.82 12.07 11.79 11.88 4,238,362 +0.04(+0.38%)
Nov 08, 2017 11.90 12.12 11.83 11.84 4,742,938 -0.11(-0.93%)
Nov 07, 2017 11.46 12.12 11.43 11.95 7,050,983 +0.39(+3.37%)
Nov 06, 2017 11.27 11.66 11.27 11.56 6,565,938 +0.29(+2.62%)
Nov 03, 2017 11.19 11.33 11.07 11.26 5,508,097 +0.02(+0.15%)
Nov 02, 2017 11.41 11.46 11.04 11.25 5,708,200 -0.22(-1.89%)
Nov 01, 2017 11.01 11.53 10.95 11.46 5,635,825 +0.35(+3.15%)
Oct 31, 2017 10.89 11.13 10.85 11.11 6,038,815 +0.11(+0.96%)
Oct 30, 2017 10.82 11.26 10.80 11.01 9,636,643 +0.22(+2.01%)
Oct 27, 2017 10.62 10.97 10.57 10.79 5,915,652 +0.18(+1.70%)
Oct 26, 2017 10.37 10.82 10.28 10.61 5,597,004 +0.21(+2.00%)
Oct 25, 2017 10.65 10.79 10.29 10.40 6,216,239 -0.31(-2.87%)
Oct 24, 2017 10.91 11.07 10.66 10.71 6,590,358 -0.19(-1.71%)
Oct 23, 2017 11.16 11.20 10.87 10.90 4,206,735 -0.28(-2.50%)
Oct 20, 2017 11.28 11.37 11.15 11.17 2,757,528 -0.14(-1.21%)
Oct 19, 2017 11.05 11.34 11.05 11.31 4,943,967 +0.17(+1.52%)
Oct 18, 2017 11.47 11.51 11.11 11.14 4,595,902 -0.26(-2.31%)
Oct 17, 2017 11.27 11.55 11.26 11.40 4,322,203 +0.05(+0.43%)
Oct 16, 2017 11.51 11.57 11.33 11.36 3,850,354 -0.16(-1.38%)
Oct 13, 2017 11.77 11.78 11.45 11.51 3,295,665 -0.14(-1.18%)
Oct 12, 2017 11.76 11.82 11.52 11.65 3,027,473 -0.19(-1.57%)
Oct 11, 2017 11.70 11.77 11.66 11.84 3,403,872 +0.10(+0.84%)
Oct 10, 2017 11.82 11.85 11.67 11.74 2,601,916 +0.04(+0.37%)
Oct 09, 2017 11.84 11.94 11.68 11.70 2,017,782 -0.14(-1.16%)
Oct 06, 2017 11.68 11.89 11.60 11.83 3,348,264 +0.05(+0.47%)
Oct 05, 2017 11.61 11.79 11.59 11.78 3,528,830 +0.18(+1.56%)
Oct 04, 2017 11.67 11.75 11.56 11.60 2,523,487 -0.07(-0.61%)
Oct 03, 2017 11.73 11.75 11.60 11.67 3,589,499 -0.02(-0.14%)
Oct 02, 2017 11.49 11.73 11.42 11.68 12,142,690 +0.07(+0.61%)
Sep 29, 2017 11.78 11.83 11.53 11.61 10,918,235 -0.01(-0.05%)
Sep 28, 2017 11.70 11.76 11.46 11.62 5,516,443 -0.09(-0.79%)
Sep 27, 2017 11.92 11.96 11.65 11.71 4,851,334 -0.20(-1.70%)
Sep 26, 2017 12.01 12.08 11.83 11.91 3,657,136 -0.14(-1.18%)
Sep 25, 2017 11.84 12.10 11.83 12.06 7,957,884 +0.23(+1.95%)
Sep 22, 2017 11.90 11.95 11.78 11.83 9,163,867 -0.08(-0.65%)
Sep 21, 2017 12.04 12.15 11.81 11.90 2,379,566 -0.18(-1.50%)
Sep 20, 2017 12.06 12.35 12.05 12.08 3,051,420 +0.04(+0.36%)
Sep 19, 2017 11.97 12.11 11.90 12.04 3,701,794 -0.01(-0.04%)
Sep 18, 2017 11.97 12.06 11.90 12.05 3,227,165 +0.09(+0.78%)
Sep 15, 2017 12.27 12.30 11.90 11.95 7,570,010 -0.31(-2.55%)
Sep 14, 2017 12.24 12.35 12.10 12.27 4,919,028 +0.04(+0.31%)
Sep 13, 2017 12.10 12.25 12.03 12.23 5,844,415 +0.18(+1.50%)
Sep 12, 2017 12.00 12.12 11.95 12.05 9,196,641 +0.03(+0.23%)
Sep 11, 2017 11.89 12.03 11.89 12.02 4,507,270 +0.14(+1.20%)
Sep 08, 2017 12.08 12.12 11.82 11.88 5,018,348 -0.24(-1.99%)
Sep 07, 2017 12.01 12.14 11.89 12.12 4,587,908 +0.13(+1.10%)
Sep 06, 2017 12.01 12.16 11.99 11.99 2,399,449 +0.04(+0.37%)
Sep 05, 2017 12.08 12.26 11.91 11.94 4,425,576 -0.03(-0.23%)
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.