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 11, 2020 6.008 6.008 6.008 0 -0.07(-1.13%)
Dec 10, 2020 5.891 6.193 5.884 6.076 7,900,883 +0.12(+1.96%)
Dec 09, 2020 6.323 6.399 5.809 5.960 14,847,255 -0.24(-3.87%)
Dec 08, 2020 6.330 6.605 6.173 6.200 11,375,950 -0.21(-3.32%)
Dec 07, 2020 6.625 6.625 6.282 6.413 8,777,122 -0.23(-3.41%)
Dec 04, 2020 6.241 6.690 6.221 6.639 11,479,473 +0.47(+7.56%)
Dec 03, 2020 5.850 6.275 5.686 6.173 12,462,662 +0.48(+8.43%)
Dec 02, 2020 5.507 5.823 5.494 5.692 9,043,546 +0.14(+2.47%)
Dec 01, 2020 5.555 5.720 5.494 5.555 7,096,418 +0.11(+2.02%)
Nov 30, 2020 5.644 5.713 5.391 5.446 13,782,559 -0.23(-4.11%)
Nov 27, 2020 5.871 5.912 5.672 5.679 7,310,965 -0.24(-4.06%)
Nov 25, 2020 5.939 6.032 5.782 5.919 11,118,307 -0.02(-0.35%)
Nov 24, 2020 5.987 6.269 5.898 5.939 16,592,761 +0.10(+1.76%)
Nov 23, 2020 5.542 5.898 5.542 5.836 15,814,238 +0.40(+7.31%)
Nov 20, 2020 5.644 5.686 5.406 5.439 8,151,840 -0.23(-4.00%)
Nov 19, 2020 5.555 5.665 5.384 5.665 11,963,499 +0.05(+0.85%)
Nov 18, 2020 5.747 5.994 5.617 5.617 12,306,838 -0.12(-2.03%)
Nov 17, 2020 5.487 5.747 5.363 5.734 10,029,238 +0.14(+2.45%)
Nov 16, 2020 5.452 5.644 5.391 5.596 9,914,709 +0.34(+6.53%)
Nov 13, 2020 5.144 5.315 5.106 5.253 7,921,609 +0.16(+3.10%)
Nov 12, 2020 5.123 5.247 4.986 5.096 7,405,792 -0.05(-0.93%)
Nov 11, 2020 5.267 5.281 5.068 5.144 8,464,818 -0.03(-0.66%)
Nov 10, 2020 5.116 5.247 4.883 5.178 15,443,716 +0.16(+3.14%)
Nov 09, 2020 4.965 5.199 4.808 5.020 16,651,688 +0.53(+11.93%)
Nov 06, 2020 4.725 4.784 4.485 4.485 7,615,266 -0.25(-5.22%)
Nov 05, 2020 4.595 4.808 4.595 4.732 5,820,963 +0.14(+3.14%)
Nov 04, 2020 4.506 4.705 4.444 4.588 7,118,814 +0.08(+1.83%)
Nov 03, 2020 4.664 4.725 4.417 4.506 11,383,871 +0.05(+1.08%)
Nov 02, 2020 4.307 4.478 4.245 4.458 10,024,778 +0.17(+4.00%)
Oct 30, 2020 4.184 4.334 4.026 4.286 7,507,660 +0.07(+1.63%)
Oct 29, 2020 4.005 4.245 3.868 4.218 10,225,865 +0.19(+4.77%)
Oct 28, 2020 4.179 4.192 3.999 4.026 11,162,452 -0.25(-5.91%)
Oct 27, 2020 4.332 4.342 4.179 4.279 6,165,467 -0.05(-1.23%)
Oct 26, 2020 4.472 4.492 4.252 4.332 7,192,326 -0.21(-4.55%)
Oct 23, 2020 4.585 4.605 4.458 4.538 4,921,795 +0.00(+0.00%)
Oct 22, 2020 4.305 4.565 4.305 4.538 6,794,609 +0.22(+5.08%)
Oct 21, 2020 4.359 4.392 4.292 4.319 11,389,339 -0.07(-1.67%)
Oct 20, 2020 4.385 4.492 4.352 4.392 6,081,262 +0.05(+1.07%)
Oct 19, 2020 4.418 4.478 4.302 4.345 8,121,858 -0.04(-0.91%)
Oct 16, 2020 4.512 4.532 4.345 4.385 5,662,521 -0.09(-2.08%)
Oct 15, 2020 4.452 4.505 4.312 4.478 7,030,692 -0.05(-1.03%)
Oct 14, 2020 4.438 4.658 4.432 4.525 6,645,074 +0.09(+1.95%)
Oct 13, 2020 4.272 4.518 4.232 4.438 7,871,237 +0.15(+3.57%)
Oct 12, 2020 4.259 4.312 4.179 4.285 6,771,164 +0.03(+0.78%)
Oct 09, 2020 4.292 4.392 4.202 4.252 8,208,402 +0.01(+0.31%)
Oct 08, 2020 3.866 4.259 3.833 4.239 10,156,053 +0.41(+10.59%)
Oct 07, 2020 3.873 3.919 3.736 3.833 12,583,441 -0.02(-0.52%)
Oct 06, 2020 4.192 4.299 3.840 3.853 14,784,347 -0.29(-7.06%)
Oct 05, 2020 4.026 4.152 3.946 4.146 6,206,522 +0.19(+4.88%)
Oct 02, 2020 3.859 4.006 3.840 3.953 5,553,419 -0.04(-1.00%)
Oct 01, 2020 3.953 4.026 3.866 3.993 7,856,129 +0.01(+0.33%)
Sep 30, 2020 3.959 4.046 3.866 3.979 14,788,391 +0.03(+0.67%)
Sep 29, 2020 3.893 4.006 3.806 3.953 8,015,248 +0.03(+0.85%)
Sep 28, 2020 3.806 3.979 3.766 3.919 5,980,461 +0.16(+4.25%)
Sep 25, 2020 3.680 3.760 3.573 3.760 12,084,855 +0.13(+3.48%)
Sep 24, 2020 3.706 3.746 3.500 3.633 12,349,100 -0.10(-2.67%)
Sep 23, 2020 4.092 4.092 3.726 3.733 15,538,981 -0.32(-7.88%)
Sep 22, 2020 4.219 4.352 4.039 4.052 8,758,816 -0.17(-3.94%)
Sep 21, 2020 4.339 4.345 4.139 4.219 7,351,783 -0.19(-4.23%)
Sep 18, 2020 4.618 4.645 4.405 4.405 32,735,626 -0.25(-5.43%)
Sep 17, 2020 4.665 4.758 4.542 4.658 11,203,272 -0.05(-1.13%)
Sep 16, 2020 4.611 4.818 4.611 4.711 9,056,426 +0.15(+3.21%)
Sep 15, 2020 4.611 4.751 4.565 4.565 8,609,607 -0.02(-0.44%)
Sep 14, 2020 4.452 4.605 4.379 4.585 7,720,417 +0.19(+4.39%)
Sep 11, 2020 4.465 4.525 4.362 4.392 8,048,655 -0.05(-1.20%)
Sep 10, 2020 4.631 4.651 4.445 4.445 8,350,885 -0.15(-3.33%)
Sep 09, 2020 4.645 4.751 4.538 4.598 9,367,303 +0.00(+0.00%)
Sep 08, 2020 4.685 4.695 4.518 4.598 7,209,484 -0.15(-3.09%)
Sep 04, 2020 4.691 4.798 4.578 4.745 7,045,541 +0.06(+1.28%)
Sep 03, 2020 4.725 4.831 4.631 4.685 5,720,561 -0.03(-0.71%)
Sep 02, 2020 4.718 4.898 4.678 4.718 6,904,047 -0.02(-0.42%)
Sep 01, 2020 4.685 4.764 4.558 4.738 4,743,066 +0.03(+0.57%)
Aug 31, 2020 4.811 4.824 4.671 4.711 6,126,276 -0.09(-1.94%)
Aug 28, 2020 4.665 4.878 4.638 4.804 6,995,047 +0.18(+3.88%)
Aug 27, 2020 4.518 4.668 4.478 4.625 6,942,628 +0.13(+2.81%)
Aug 26, 2020 4.638 4.658 4.492 4.498 8,068,540 -0.15(-3.29%)
Aug 25, 2020 4.764 4.831 4.595 4.651 12,139,149 -0.12(-2.51%)
Aug 24, 2020 4.891 4.911 4.751 4.771 6,490,587 -0.07(-1.51%)
Aug 21, 2020 4.944 4.951 4.791 4.844 4,329,394 -0.11(-2.28%)
Aug 20, 2020 4.838 4.991 4.774 4.957 5,565,994 +0.06(+1.22%)
Aug 19, 2020 4.924 5.011 4.858 4.898 5,202,533 -0.03(-0.54%)
Aug 18, 2020 5.097 5.097 4.898 4.924 5,899,219 -0.17(-3.27%)
Aug 17, 2020 5.204 5.210 5.064 5.091 6,006,739 -0.09(-1.67%)
Aug 14, 2020 5.330 5.330 5.157 5.177 5,682,809 -0.13(-2.38%)
Aug 13, 2020 5.377 5.383 5.184 5.303 6,863,876 -0.13(-2.45%)
Aug 12, 2020 5.523 5.586 5.350 5.437 4,576,051 -0.01(-0.24%)
Aug 11, 2020 5.716 5.766 5.417 5.450 7,044,300 -0.11(-2.03%)
Aug 10, 2020 5.397 5.603 5.377 5.563 4,710,502 +0.14(+2.58%)
Aug 07, 2020 5.264 5.476 5.230 5.423 5,379,696 +0.07(+1.24%)
Aug 06, 2020 5.323 5.443 5.204 5.357 7,634,758 +0.07(+1.39%)
Aug 05, 2020 5.616 5.663 5.257 5.284 15,580,267 -0.27(-4.80%)
Aug 04, 2020 5.377 5.669 5.363 5.550 9,039,900 +0.12(+2.21%)
Aug 03, 2020 5.017 5.437 4.964 5.430 8,985,630 +0.35(+6.81%)
Jul 31, 2020 5.110 5.157 4.911 5.084 6,092,320 -0.05(-0.91%)
Jul 30, 2020 5.190 5.197 5.051 5.130 3,495,949 -0.15(-2.77%)
Jul 29, 2020 5.069 5.277 5.036 5.277 6,445,145 +0.25(+5.05%)
Jul 28, 2020 5.088 5.160 5.010 5.023 4,875,847 -0.08(-1.53%)
Jul 27, 2020 5.257 5.290 5.088 5.101 4,277,166 -0.10(-2.00%)
Jul 24, 2020 5.205 5.329 5.163 5.205 3,548,249 -0.04(-0.74%)
Jul 23, 2020 5.270 5.326 5.153 5.244 4,772,001 -0.02(-0.37%)
Jul 22, 2020 5.381 5.394 5.225 5.264 4,268,218 -0.13(-2.41%)
Jul 21, 2020 5.303 5.521 5.290 5.394 8,141,724 +0.29(+5.61%)
Jul 20, 2020 5.277 5.329 5.095 5.108 3,908,330 -0.14(-2.73%)
Jul 17, 2020 5.342 5.609 5.251 5.251 6,061,548 -0.12(-2.30%)
Jul 16, 2020 5.303 5.453 5.160 5.374 5,541,521 +0.03(+0.49%)
Jul 15, 2020 5.212 5.397 5.095 5.348 10,791,651 +0.29(+5.66%)
Jul 14, 2020 5.205 5.231 5.056 5.062 7,918,681 -0.17(-3.23%)
Jul 13, 2020 5.518 5.537 5.212 5.231 8,139,075 -0.24(-4.40%)
Jul 10, 2020 5.440 5.505 5.313 5.472 5,431,571 +0.01(+0.12%)
Jul 09, 2020 5.726 5.765 5.407 5.466 7,329,564 -0.29(-4.98%)
Jul 08, 2020 5.719 5.879 5.641 5.752 8,531,834 +0.02(+0.34%)
Jul 07, 2020 5.511 5.828 5.420 5.732 8,599,400 +0.14(+2.56%)
Jul 06, 2020 5.628 5.908 5.295 5.589 6,673,807 +0.07(+1.18%)
Jul 02, 2020 5.713 5.716 5.492 5.524 6,017,900 -0.10(-1.74%)
Jul 01, 2020 5.752 5.908 5.479 5.622 6,510,275 -0.13(-2.26%)
Jun 30, 2020 5.459 5.758 5.361 5.752 6,792,043 +0.29(+5.36%)
Jun 29, 2020 5.218 5.531 5.218 5.459 8,899,569 +0.07(+1.33%)
Jun 26, 2020 5.615 5.615 5.322 5.387 6,386,603 -0.25(-4.39%)
Jun 25, 2020 5.459 5.856 5.426 5.635 7,815,134 -0.01(-0.12%)
Jun 24, 2020 5.882 5.888 5.501 5.641 11,543,300 -0.37(-6.17%)
Jun 23, 2020 6.259 6.279 5.960 6.012 5,109,570 -0.16(-2.53%)
Jun 22, 2020 6.025 6.168 5.791 6.168 9,926,595 +0.08(+1.28%)
Jun 19, 2020 6.494 6.633 6.064 6.090 11,683,849 -0.19(-3.01%)
Jun 18, 2020 6.272 6.591 6.233 6.279 13,141,965 -0.10(-1.63%)
Jun 17, 2020 6.715 6.728 6.350 6.383 11,097,110 -0.32(-4.76%)
Jun 16, 2020 7.242 7.287 6.682 6.702 19,088,624 -0.14(-2.00%)
Jun 15, 2020 5.993 6.897 5.921 6.838 13,358,727 +0.51(+8.02%)
Jun 12, 2020 6.734 6.767 6.246 6.331 9,499,448 -0.01(-0.10%)
Jun 11, 2020 6.481 6.754 6.201 6.337 8,099,642 -0.95(-13.04%)
Jun 10, 2020 7.352 7.496 7.092 7.287 10,960,135 -0.12(-1.58%)
Jun 09, 2020 7.775 7.795 7.261 7.404 10,278,468 -0.57(-7.10%)
Jun 08, 2020 7.808 8.036 7.639 7.971 8,146,871 +0.58(+7.83%)
Jun 05, 2020 7.359 7.502 7.177 7.391 12,117,717 +0.33(+4.60%)
Jun 04, 2020 6.780 7.086 6.721 7.066 4,586,586 +0.23(+3.43%)
Jun 03, 2020 6.591 6.969 6.591 6.832 5,227,370 +0.21(+3.24%)
Jun 02, 2020 6.494 6.656 6.448 6.617 6,534,081 +0.20(+3.04%)
Jun 01, 2020 6.298 6.526 6.266 6.422 5,092,756 +0.11(+1.75%)
May 29, 2020 6.233 6.397 6.064 6.311 9,919,023 -0.01(-0.21%)
May 28, 2020 6.513 6.559 6.253 6.324 6,068,335 -0.20(-3.09%)
May 27, 2020 6.520 6.627 6.337 6.526 8,056,712 +0.09(+1.42%)
May 26, 2020 6.598 6.624 6.363 6.435 5,635,764 +0.09(+1.44%)
May 22, 2020 6.194 6.363 6.048 6.344 4,319,621 +0.00(+0.00%)
May 21, 2020 6.149 6.380 5.921 6.344 10,232,482 +0.26(+4.28%)
May 20, 2020 5.999 6.214 5.944 6.084 9,682,169 +0.20(+3.43%)
May 19, 2020 5.908 6.045 5.784 5.882 4,775,741 +0.03(+0.44%)
May 18, 2020 5.726 5.960 5.667 5.856 8,688,996 +0.36(+6.51%)
May 15, 2020 5.394 5.524 5.225 5.498 5,236,845 +0.20(+3.68%)
May 14, 2020 5.147 5.472 4.997 5.303 5,455,561 +0.01(+0.12%)
May 13, 2020 5.407 5.459 5.108 5.296 9,202,927 -0.14(-2.52%)
May 12, 2020 5.400 5.749 5.394 5.433 7,924,383 +0.07(+1.33%)
May 11, 2020 5.407 5.466 5.283 5.361 5,110,484 -0.09(-1.67%)
May 08, 2020 5.277 5.498 5.218 5.453 10,211,957 +0.31(+5.94%)
May 07, 2020 5.218 5.446 5.137 5.147 11,494,133 +0.08(+1.54%)
May 06, 2020 5.270 5.440 5.004 5.069 10,018,066 -0.29(-5.46%)
May 05, 2020 5.986 5.986 5.283 5.361 14,669,626 -0.08(-1.44%)
May 04, 2020 5.075 5.466 4.984 5.440 10,033,736 +0.07(+1.21%)
May 01, 2020 5.531 5.635 5.303 5.374 9,534,029 -0.37(-6.46%)
Apr 30, 2020 5.823 5.986 5.466 5.745 13,673,577 +0.05(+0.80%)
Apr 29, 2020 5.438 5.770 5.266 5.700 14,999,943 +0.54(+10.37%)
Apr 28, 2020 5.260 5.406 5.049 5.164 11,882,302 +0.03(+0.62%)
Apr 27, 2020 4.826 5.177 4.724 5.132 10,744,050 +0.27(+5.50%)
Apr 24, 2020 5.075 5.196 4.772 4.865 11,559,726 -0.06(-1.17%)
Apr 23, 2020 4.712 4.967 4.692 4.922 8,911,078 +0.32(+6.93%)
Apr 22, 2020 4.763 4.763 4.421 4.603 11,083,420 +0.03(+0.70%)
Apr 21, 2020 4.374 4.578 4.265 4.571 17,877,466 +0.03(+0.70%)
Apr 20, 2020 4.335 4.788 4.278 4.539 27,191,426 -0.10(-2.06%)
Apr 17, 2020 4.182 4.705 4.182 4.635 22,946,136 +0.60(+14.85%)
Apr 16, 2020 4.112 4.157 3.997 4.036 7,873,325 -0.10(-2.31%)
Apr 15, 2020 4.055 4.240 3.991 4.131 16,667,544 -0.17(-4.00%)
Apr 14, 2020 4.048 4.316 4.042 4.304 17,332,622 +0.27(+6.64%)
Apr 13, 2020 3.985 4.125 3.717 4.036 14,783,126 +0.40(+11.05%)
Apr 09, 2020 3.583 4.087 3.523 3.634 21,078,542 +0.17(+4.97%)
Apr 08, 2020 3.398 3.532 3.309 3.462 13,501,941 +0.18(+5.44%)
Apr 07, 2020 3.615 3.736 3.245 3.283 29,574,338 -0.05(-1.53%)
Apr 06, 2020 3.411 3.698 3.322 3.334 10,928,084 +0.03(+0.77%)
Apr 03, 2020 3.538 3.538 2.939 3.309 12,311,187 -0.01(-0.19%)
Apr 02, 2020 3.417 3.947 3.226 3.315 14,637,911 +0.06(+1.96%)
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.