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 (%)
Jun 30, 2017 14.12 14.15 13.98 14.10 4,762,537 +0.14(+1.00%)
Jun 29, 2017 13.68 14.19 13.67 13.96 7,923,726 +0.29(+2.12%)
Jun 28, 2017 13.38 13.77 13.32 13.67 7,076,263 +0.38(+2.83%)
Jun 27, 2017 13.31 13.55 13.27 13.30 6,167,340 -0.01(-0.08%)
Jun 26, 2017 13.18 13.36 13.08 13.31 6,140,457 +0.20(+1.52%)
Jun 23, 2017 12.80 13.18 12.80 13.11 6,507,613 +0.28(+2.18%)
Jun 22, 2017 12.59 12.90 12.59 12.83 4,468,431 +0.28(+2.22%)
Jun 21, 2017 12.63 12.82 12.51 12.55 4,688,554 -0.04(-0.30%)
Jun 20, 2017 13.02 13.03 12.46 12.59 7,185,628 -0.59(-4.48%)
Jun 19, 2017 13.38 13.41 13.11 13.18 5,052,513 -0.14(-1.09%)
Jun 16, 2017 12.82 13.35 12.74 13.32 9,839,145 +0.61(+4.81%)
Jun 15, 2017 13.26 13.34 12.71 12.71 8,211,898 -0.62(-4.63%)
Jun 14, 2017 13.90 13.90 13.33 13.33 6,274,085 -0.58(-4.17%)
Jun 13, 2017 13.89 14.00 13.82 13.91 3,685,497 +0.04(+0.27%)
Jun 12, 2017 13.86 13.92 13.71 13.87 3,960,801 +0.10(+0.74%)
Jun 09, 2017 13.59 13.81 13.59 13.77 5,143,774 +0.19(+1.38%)
Jun 08, 2017 13.73 13.79 13.57 13.58 5,878,854 -0.17(-1.21%)
Jun 07, 2017 14.11 14.32 13.74 13.75 4,524,392 -0.45(-3.18%)
Jun 06, 2017 14.07 14.23 14.06 14.20 3,557,013 +0.10(+0.72%)
Jun 05, 2017 14.03 14.20 14.03 14.10 3,309,617 -0.04(-0.27%)
Jun 02, 2017 14.20 14.26 14.10 14.13 3,658,337 -0.12(-0.87%)
Jun 01, 2017 14.22 14.44 14.18 14.26 3,304,438 +0.04(+0.30%)
May 31, 2017 14.33 14.42 14.05 14.21 6,607,619 -0.15(-1.05%)
May 30, 2017 14.34 14.43 14.26 14.36 4,537,940 -0.09(-0.59%)
May 26, 2017 14.48 14.52 14.31 14.45 4,782,929 -0.04(-0.30%)
May 25, 2017 14.90 15.03 14.35 14.49 5,651,447 -0.41(-2.77%)
May 24, 2017 14.93 15.26 14.79 14.91 3,600,345 -0.10(-0.64%)
May 23, 2017 15.06 15.14 14.90 15.00 3,336,699 -0.05(-0.36%)
May 22, 2017 15.16 15.24 14.94 15.06 3,172,751 +0.12(+0.79%)
May 19, 2017 14.60 15.08 14.56 14.94 2,691,027 +0.33(+2.24%)
May 18, 2017 14.49 14.71 14.44 14.61 7,996,098 +0.02(+0.11%)
May 17, 2017 14.68 14.82 14.59 14.60 1,802,393 -0.21(-1.41%)
May 16, 2017 14.93 14.93 14.75 14.80 2,023,844 -0.03(-0.22%)
May 15, 2017 14.95 15.02 14.73 14.84 3,751,297 +0.13(+0.88%)
May 12, 2017 14.72 14.78 14.58 14.71 3,203,317 +0.04(+0.26%)
May 11, 2017 14.58 14.78 14.48 14.67 3,681,809 +0.05(+0.33%)
May 10, 2017 14.50 14.69 14.49 14.62 6,541,372 +0.16(+1.08%)
May 09, 2017 14.53 14.87 14.46 14.47 13,231,308 -0.83(-5.41%)
May 08, 2017 15.17 15.39 15.15 15.29 3,533,585 +0.05(+0.35%)
May 05, 2017 14.72 15.31 14.40 15.24 5,339,430 +0.53(+3.61%)
May 04, 2017 15.39 15.42 14.70 14.71 5,429,294 -0.72(-4.66%)
May 03, 2017 15.59 15.68 15.31 15.43 3,002,405 -0.20(-1.31%)
May 02, 2017 15.63 15.81 15.57 15.63 3,581,958 +0.00(+0.00%)
May 01, 2017 15.71 15.75 15.57 15.63 2,618,443 -0.07(-0.44%)
Apr 28, 2017 15.78 15.95 15.67 15.70 2,370,985 -0.08(-0.51%)
Apr 27, 2017 15.92 15.94 15.66 15.78 7,910,746 -0.20(-1.24%)
Apr 26, 2017 16.05 16.19 15.96 15.98 2,951,649 -0.12(-0.75%)
Apr 25, 2017 15.76 16.14 15.76 16.10 2,136,634 +0.33(+2.11%)
Apr 24, 2017 15.86 16.04 15.71 15.77 2,069,272 +0.01(+0.03%)
Apr 21, 2017 15.92 16.00 15.60 15.76 4,880,321 -0.25(-1.55%)
Apr 20, 2017 16.08 16.13 15.93 16.01 3,299,585 +0.02(+0.10%)
Apr 19, 2017 16.11 16.15 15.95 16.00 5,079,548 -0.09(-0.56%)
Apr 18, 2017 16.01 16.12 15.89 16.09 2,155,076 -0.04(-0.26%)
Apr 17, 2017 16.14 16.22 15.96 16.13 2,211,580 -0.06(-0.39%)
Apr 13, 2017 16.29 16.36 16.13 16.19 1,702,178 -0.12(-0.74%)
Apr 12, 2017 16.20 16.36 16.10 16.31 4,261,268 +0.09(+0.59%)
Apr 11, 2017 16.34 16.40 16.17 16.22 2,535,826 -0.14(-0.87%)
Apr 10, 2017 16.36 16.48 16.31 16.36 2,632,295 +0.00(+0.00%)
Apr 07, 2017 16.55 16.56 16.29 16.36 4,259,643 -0.15(-0.93%)
Apr 06, 2017 16.52 16.64 16.41 16.51 3,537,574 -0.02(-0.10%)
Apr 05, 2017 16.67 16.83 16.46 16.53 2,603,085 -0.03(-0.19%)
Apr 04, 2017 16.46 16.65 16.40 16.56 1,541,473 +0.04(+0.26%)
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.