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 (%)
Jul 31, 2019 14.66 14.72 14.40 14.56 3,580,188 -0.10(-0.71%)
Jul 30, 2019 14.53 14.71 14.36 14.67 3,878,434 +0.14(+0.97%)
Jul 29, 2019 14.93 14.93 14.49 14.53 7,877,762 -0.31(-2.11%)
Jul 26, 2019 15.01 15.01 14.84 14.84 2,539,820 -0.12(-0.81%)
Jul 25, 2019 15.03 15.06 14.87 14.96 3,743,402 +0.01(+0.08%)
Jul 24, 2019 14.97 15.01 14.87 14.95 1,451,223 -0.07(-0.44%)
Jul 23, 2019 15.12 15.24 14.99 15.01 5,439,480 -0.09(-0.60%)
Jul 22, 2019 14.90 15.15 14.85 15.10 3,347,115 +0.27(+1.79%)
Jul 19, 2019 14.83 15.05 14.76 14.84 5,368,583 +0.05(+0.37%)
Jul 18, 2019 14.76 14.82 14.59 14.79 3,558,959 -0.04(-0.24%)
Jul 17, 2019 14.91 14.95 14.76 14.82 2,404,359 +0.01(+0.08%)
Jul 16, 2019 14.85 14.88 14.74 14.81 1,433,789 -0.04(-0.28%)
Jul 15, 2019 14.89 14.97 14.76 14.85 2,857,595 -0.01(-0.08%)
Jul 12, 2019 14.89 15.00 14.80 14.86 1,942,205 -0.06(-0.40%)
Jul 11, 2019 14.99 15.11 14.85 14.92 2,905,013 -0.03(-0.20%)
Jul 10, 2019 14.86 15.06 14.63 14.95 6,226,861 +0.17(+1.18%)
Jul 09, 2019 14.74 14.79 14.59 14.78 2,236,735 +0.01(+0.04%)
Jul 08, 2019 14.87 14.93 14.65 14.77 2,106,422 -0.12(-0.81%)
Jul 05, 2019 14.87 14.94 14.72 14.89 1,369,291 +0.05(+0.37%)
Jul 03, 2019 14.75 14.96 14.71 14.84 1,528,102 +0.17(+1.15%)
Jul 02, 2019 14.66 14.79 14.48 14.67 2,779,928 +0.02(+0.10%)
Jul 01, 2019 14.83 14.84 14.62 14.66 2,534,218 -0.03(-0.23%)
Jun 28, 2019 14.48 14.69 14.41 14.69 1,805,773 +0.23(+1.59%)
Jun 27, 2019 14.57 14.59 14.30 14.46 1,887,060 -0.07(-0.46%)
Jun 26, 2019 14.49 14.76 14.48 14.53 3,088,559 +0.11(+0.80%)
Jun 25, 2019 14.48 14.55 14.37 14.41 4,022,542 -0.13(-0.87%)
Jun 24, 2019 14.67 14.71 14.41 14.54 3,616,280 -0.11(-0.74%)
Jun 21, 2019 14.55 14.74 14.50 14.65 5,830,429 +0.14(+0.96%)
Jun 20, 2019 14.55 14.67 14.41 14.51 3,372,418 +0.13(+0.88%)
Jun 19, 2019 14.26 14.42 14.16 14.38 1,862,204 +0.10(+0.68%)
Jun 18, 2019 14.27 14.41 14.24 14.28 3,191,199 +0.04(+0.30%)
Jun 17, 2019 14.56 14.56 14.08 14.24 3,710,415 -0.30(-2.07%)
Jun 14, 2019 14.43 14.56 14.24 14.54 5,614,426 +0.13(+0.88%)
Jun 13, 2019 14.36 14.57 14.27 14.42 5,339,701 +0.33(+2.35%)
Jun 12, 2019 14.16 14.27 14.03 14.09 2,268,053 -0.16(-1.14%)
Jun 11, 2019 14.18 14.39 14.15 14.25 3,437,244 +0.17(+1.20%)
Jun 10, 2019 13.91 14.16 13.80 14.08 2,179,131 +0.25(+1.83%)
Jun 07, 2019 13.93 14.00 13.83 13.83 2,043,659 -0.07(-0.48%)
Jun 06, 2019 13.84 14.01 13.83 13.89 2,339,417 +0.10(+0.70%)
Jun 05, 2019 13.96 14.02 13.66 13.80 2,315,692 -0.19(-1.34%)
Jun 04, 2019 13.73 14.02 13.66 13.98 3,527,203 +0.37(+2.70%)
Jun 03, 2019 13.74 13.78 13.50 13.61 2,516,885 -0.02(-0.18%)
May 31, 2019 13.57 13.80 13.54 13.64 3,527,500 -0.13(-0.96%)
May 30, 2019 14.09 14.13 13.77 13.77 3,055,068 -0.31(-2.18%)
May 29, 2019 13.97 14.10 13.54 14.08 6,676,887 -0.05(-0.38%)
May 28, 2019 14.39 14.40 14.06 14.13 4,682,147 -0.14(-0.97%)
May 24, 2019 14.33 14.41 14.19 14.27 2,517,109 +0.02(+0.17%)
May 23, 2019 14.32 14.33 14.04 14.25 3,917,751 -0.27(-1.83%)
May 22, 2019 14.54 14.59 14.45 14.51 2,759,515 -0.13(-0.86%)
May 21, 2019 14.52 14.78 14.48 14.64 3,842,845 +0.15(+1.04%)
May 20, 2019 14.70 14.72 14.48 14.49 2,290,764 -0.20(-1.36%)
May 17, 2019 14.77 14.82 14.66 14.69 2,791,298 -0.07(-0.49%)
May 16, 2019 14.72 14.89 14.70 14.76 2,874,852 +0.15(+1.03%)
May 15, 2019 14.41 14.66 14.31 14.61 2,432,952 +0.18(+1.21%)
May 14, 2019 14.39 14.69 14.39 14.44 2,505,080 +0.13(+0.93%)
May 13, 2019 14.51 14.55 14.30 14.30 1,979,939 -0.24(-1.62%)
May 10, 2019 14.13 14.54 14.11 14.54 2,860,758 +0.39(+2.77%)
May 09, 2019 14.26 14.28 13.98 14.15 1,667,097 -0.21(-1.47%)
May 08, 2019 14.39 14.62 14.21 14.36 4,468,599 +0.21(+1.45%)
May 07, 2019 14.09 14.31 14.00 14.15 4,450,679 +0.02(+0.13%)
May 06, 2019 14.03 14.22 13.98 14.13 2,378,601 -0.05(-0.34%)
May 03, 2019 13.99 14.20 13.96 14.18 2,460,580 +0.22(+1.56%)
May 02, 2019 13.97 14.04 13.92 13.96 2,539,228 -0.15(-1.07%)
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.