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 (%)
Dec 30, 2016 16.73 16.73 16.73 0 -0.09(-0.55%)
Dec 29, 2016 17.00 17.16 16.78 16.82 3,223,612 -0.30(-1.75%)
Dec 28, 2016 17.36 17.48 17.07 17.12 3,841,976 -0.23(-1.31%)
Dec 27, 2016 17.35 17.45 17.17 17.35 3,542,396 +0.04(+0.24%)
Dec 23, 2016 17.31 17.31 17.31 0 +0.19(+1.12%)
Dec 22, 2016 16.96 17.23 15.56 17.12 4,357,497 +0.12(+0.70%)
Dec 21, 2016 16.70 17.02 16.60 17.00 4,536,086 +0.30(+1.77%)
Dec 20, 2016 16.77 16.79 16.64 16.70 5,327,432 +0.12(+0.75%)
Dec 19, 2016 16.74 16.78 16.52 16.58 2,726,221 -0.20(-1.20%)
Dec 16, 2016 16.73 16.92 16.61 16.78 10,858,836 +0.08(+0.47%)
Dec 15, 2016 16.45 16.87 16.28 16.70 6,354,465 +0.14(+0.84%)
Dec 14, 2016 16.73 16.96 16.52 16.56 5,625,088 -0.25(-1.51%)
Dec 13, 2016 17.00 17.00 16.59 16.82 4,076,125 +0.02(+0.09%)
Dec 12, 2016 17.10 17.22 16.77 16.80 3,272,425 +0.06(+0.37%)
Dec 09, 2016 16.66 17.10 16.58 16.74 4,372,915 +0.28(+1.70%)
Dec 08, 2016 16.40 16.47 16.16 16.46 3,454,590 +0.08(+0.47%)
Dec 07, 2016 16.17 16.39 16.11 16.38 5,752,843 +0.12(+0.77%)
Dec 06, 2016 16.10 16.38 16.06 16.26 3,948,573 +0.01(+0.06%)
Dec 05, 2016 16.76 16.80 16.22 16.25 4,741,581 -0.35(-2.09%)
Dec 02, 2016 16.75 17.02 16.57 16.59 3,996,886 -0.15(-0.90%)
Dec 01, 2016 17.35 17.59 16.73 16.75 6,661,083 -0.33(-1.91%)
Nov 30, 2016 16.19 17.24 16.19 17.07 15,083,633 +1.70(+11.09%)
Nov 29, 2016 15.26 15.40 14.78 15.37 8,036,187 -0.17(-1.10%)
Nov 28, 2016 16.24 16.27 15.52 15.54 4,623,372 -0.59(-3.63%)
Nov 25, 2016 16.28 16.35 16.01 16.12 2,467,470 -0.30(-1.83%)
Nov 23, 2016 16.42 16.42 16.42 0 -0.05(-0.28%)
Nov 22, 2016 16.68 16.79 16.23 16.47 3,850,999 -0.23(-1.40%)
Nov 21, 2016 16.47 16.79 16.36 16.70 3,354,035 +0.53(+3.30%)
Nov 18, 2016 16.12 16.19 15.91 16.17 3,584,575 +0.08(+0.52%)
Nov 17, 2016 16.33 16.48 15.91 16.09 3,128,669 -0.05(-0.32%)
Nov 16, 2016 16.09 16.23 15.83 16.14 3,429,999 -0.02(-0.10%)
Nov 15, 2016 15.91 16.17 15.87 16.15 3,315,280 +0.48(+3.04%)
Nov 14, 2016 15.67 15.71 15.35 15.68 4,766,483 +0.03(+0.20%)
Nov 11, 2016 15.78 15.82 15.38 15.65 4,095,400 -0.34(-2.14%)
Nov 10, 2016 15.92 16.16 15.69 15.99 4,124,519 +0.10(+0.62%)
Nov 09, 2016 14.99 15.92 14.98 15.89 4,492,178 +0.64(+4.21%)
Nov 08, 2016 15.10 15.38 15.08 15.25 1,971,607 +0.10(+0.65%)
Nov 07, 2016 14.82 15.16 14.80 15.15 3,615,868 +0.51(+3.47%)
Nov 04, 2016 14.75 14.79 14.56 14.64 5,301,192 -0.18(-1.22%)
Nov 03, 2016 15.05 15.28 14.08 14.82 11,637,805 -0.75(-4.82%)
Nov 02, 2016 15.48 15.77 15.22 15.57 3,856,184 -0.10(-0.66%)
Nov 01, 2016 15.75 15.91 15.61 15.68 3,168,598 -0.05(-0.33%)
Oct 31, 2016 16.06 16.09 15.70 15.73 3,192,431 -0.40(-2.51%)
Oct 28, 2016 16.13 16.39 16.04 16.13 1,604,052 -0.09(-0.54%)
Oct 27, 2016 16.37 16.47 16.15 16.22 2,195,263 -0.10(-0.60%)
Oct 26, 2016 16.33 16.65 16.08 16.32 4,121,334 -0.09(-0.53%)
Oct 25, 2016 16.63 16.68 16.30 16.41 5,462,460 -0.24(-1.44%)
Oct 24, 2016 16.54 16.74 16.40 16.65 2,669,983 +0.12(+0.74%)
Oct 21, 2016 16.55 16.66 16.45 16.52 4,156,554 -0.10(-0.58%)
Oct 20, 2016 16.55 16.77 16.46 16.62 4,060,491 -0.04(-0.24%)
Oct 19, 2016 16.66 16.71 16.43 16.66 10,080,164 +0.13(+0.80%)
Oct 18, 2016 16.80 16.80 16.34 16.53 2,759,088 -0.01(-0.03%)
Oct 17, 2016 16.37 16.56 16.35 16.53 2,669,111 +0.15(+0.90%)
Oct 14, 2016 16.35 16.46 16.30 16.39 3,973,272 +0.08(+0.47%)
Oct 13, 2016 16.59 16.60 16.00 16.31 3,888,118 -0.06(-0.34%)
Oct 12, 2016 16.23 16.44 16.16 16.37 4,235,886 -0.02(-0.12%)
Oct 11, 2016 16.52 16.52 16.22 16.39 3,543,608 -0.20(-1.20%)
Oct 10, 2016 16.20 16.59 16.11 16.59 4,286,386 +0.73(+4.63%)
Oct 07, 2016 15.96 16.14 15.82 15.85 4,372,737 -0.15(-0.95%)
Oct 06, 2016 16.29 16.42 15.91 16.00 2,907,060 -0.21(-1.29%)
Oct 05, 2016 15.79 16.26 15.76 16.21 7,415,300 +0.60(+3.85%)
Oct 04, 2016 15.95 15.97 15.50 15.61 3,541,047 -0.15(-0.94%)
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.