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 (%)
Aug 31, 2016 14.27 14.39 13.98 14.29 7,819,842 -0.14(-0.95%)
Aug 30, 2016 14.67 14.73 14.40 14.43 5,781,224 -0.16(-1.12%)
Aug 29, 2016 14.51 14.61 14.34 14.59 4,598,463 +0.07(+0.46%)
Aug 26, 2016 14.53 14.75 14.46 14.52 1,770,704 -0.01(-0.04%)
Aug 25, 2016 14.56 14.68 14.42 14.53 3,030,433 -0.04(-0.24%)
Aug 24, 2016 14.74 14.83 14.49 14.56 3,433,220 -0.24(-1.62%)
Aug 23, 2016 14.90 15.00 14.77 14.80 4,389,273 -0.14(-0.95%)
Aug 22, 2016 15.04 15.08 14.86 14.95 3,694,299 -0.26(-1.74%)
Aug 19, 2016 15.40 15.40 15.16 15.21 4,372,596 -0.20(-1.29%)
Aug 18, 2016 15.07 15.42 14.99 15.41 5,891,438 +0.35(+2.30%)
Aug 17, 2016 15.07 15.19 14.83 15.06 4,858,982 +0.02(+0.10%)
Aug 16, 2016 14.89 15.14 14.89 15.05 3,976,642 +0.09(+0.61%)
Aug 15, 2016 14.87 15.04 14.71 14.96 5,282,324 +0.11(+0.75%)
Aug 12, 2016 14.98 15.05 14.75 14.84 3,222,391 +0.08(+0.52%)
Aug 11, 2016 14.67 14.81 14.48 14.77 2,425,455 +0.19(+1.29%)
Aug 10, 2016 14.66 14.93 14.48 14.58 2,320,192 -0.20(-1.38%)
Aug 09, 2016 14.86 15.16 14.62 14.78 4,148,946 -0.02(-0.10%)
Aug 08, 2016 14.42 15.05 14.41 14.80 6,235,015 +0.50(+3.49%)
Aug 05, 2016 14.25 14.62 14.08 14.30 4,045,680 +0.09(+0.61%)
Aug 04, 2016 14.03 14.29 13.78 14.21 3,981,624 +0.17(+1.20%)
Aug 03, 2016 13.59 14.13 13.48 14.04 6,323,030 +0.52(+3.84%)
Aug 02, 2016 13.83 13.95 13.30 13.52 4,272,166 -0.19(-1.41%)
Aug 01, 2016 14.06 14.13 13.63 13.72 6,885,823 -0.47(-3.30%)
Jul 29, 2016 13.86 14.20 13.75 14.19 2,722,867 +0.28(+1.98%)
Jul 28, 2016 13.79 13.97 13.70 13.91 3,163,103 +0.08(+0.59%)
Jul 27, 2016 14.13 14.28 13.68 13.83 4,574,251 -0.28(-1.98%)
Jul 26, 2016 14.16 14.27 13.90 14.11 4,132,937 -0.09(-0.63%)
Jul 25, 2016 14.37 14.40 14.12 14.20 3,783,459 -0.21(-1.45%)
Jul 22, 2016 14.48 14.61 14.37 14.41 3,375,191 -0.13(-0.89%)
Jul 21, 2016 14.69 14.87 14.50 14.54 3,164,962 -0.17(-1.15%)
Jul 20, 2016 14.61 14.77 14.43 14.71 3,679,443 +0.03(+0.24%)
Jul 19, 2016 14.55 14.71 14.47 14.67 3,236,616 -0.02(-0.17%)
Jul 18, 2016 14.35 14.71 14.30 14.70 3,290,315 +0.29(+2.03%)
Jul 15, 2016 14.52 14.57 14.32 14.40 2,815,547 -0.08(-0.55%)
Jul 14, 2016 14.43 14.59 14.30 14.48 3,577,783 +0.15(+1.04%)
Jul 13, 2016 14.77 14.95 14.24 14.33 6,568,394 -0.39(-2.66%)
Jul 12, 2016 13.72 15.07 13.72 14.73 14,177,429 +1.42(+10.63%)
Jul 11, 2016 13.71 13.78 13.31 13.31 3,668,951 -0.26(-1.90%)
Jul 08, 2016 13.45 13.65 13.33 13.57 3,562,342 +0.24(+1.83%)
Jul 07, 2016 13.52 13.83 13.25 13.33 3,742,989 -0.11(-0.85%)
Jul 06, 2016 13.37 13.52 13.23 13.44 4,314,287 +0.00(+0.04%)
Jul 05, 2016 13.35 13.50 13.12 13.43 2,539,783 -0.16(-1.17%)
Jul 01, 2016 13.71 13.59 13.59 13.59 2,512,565 -0.06(-0.44%)
Jun 30, 2016 13.72 13.77 13.27 13.65 3,944,979 +0.05(+0.37%)
Jun 29, 2016 13.20 13.63 13.07 13.60 5,090,259 +0.60(+4.62%)
Jun 28, 2016 12.77 13.10 12.69 13.00 4,479,693 +0.55(+4.39%)
Jun 27, 2016 13.18 13.24 12.37 12.46 7,118,175 -0.88(-6.59%)
Jun 24, 2016 13.43 14.00 13.22 13.34 5,216,179 -0.82(-5.79%)
Jun 23, 2016 13.89 14.15 13.61 14.15 4,795,249 +0.43(+3.15%)
Jun 22, 2016 13.86 13.99 13.71 13.72 3,473,801 -0.12(-0.90%)
Jun 21, 2016 13.53 13.88 13.46 13.85 3,471,663 +0.18(+1.31%)
Jun 20, 2016 13.61 13.85 13.26 13.67 6,428,529 +0.38(+2.88%)
Jun 17, 2016 13.26 13.42 12.96 13.29 13,670,619 +0.23(+1.79%)
Jun 16, 2016 12.99 13.11 12.79 13.05 3,773,062 -0.00(-0.04%)
Jun 15, 2016 13.08 13.35 12.87 13.06 4,473,254 -0.13(-1.02%)
Jun 14, 2016 13.18 13.28 12.77 13.19 5,794,559 -0.06(-0.45%)
Jun 13, 2016 13.23 13.51 13.15 13.25 6,482,618 -0.18(-1.37%)
Jun 10, 2016 13.51 13.86 13.30 13.43 9,052,530 -0.23(-1.67%)
Jun 09, 2016 13.25 13.71 13.21 13.66 4,633,523 +0.21(+1.55%)
Jun 08, 2016 13.38 13.76 13.27 13.45 6,434,245 +0.18(+1.35%)
Jun 07, 2016 13.07 13.31 13.02 13.28 5,537,759 +0.25(+1.95%)
Jun 06, 2016 12.43 13.06 12.31 13.02 6,287,071 +0.69(+5.60%)
Jun 03, 2016 12.30 12.47 12.17 12.33 5,043,121 +0.08(+0.69%)
Jun 02, 2016 12.03 12.44 12.00 12.25 5,124,004 +0.04(+0.37%)
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.