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 (%)
Mar 28, 2013 23.42 23.73 23.29 23.61 2,325,519 +0.18(+0.77%)
Mar 27, 2013 23.37 23.55 23.31 23.43 1,822,266 -0.03(-0.11%)
Mar 26, 2013 23.57 23.58 23.35 23.46 1,619,372 +0.05(+0.20%)
Mar 25, 2013 23.54 23.90 23.35 23.41 2,630,593 -0.07(-0.28%)
Mar 22, 2013 23.26 23.80 23.21 23.48 3,230,153 +0.30(+1.28%)
Mar 21, 2013 22.92 23.45 22.91 23.18 2,356,190 +0.23(+1.02%)
Mar 20, 2013 22.70 22.99 22.58 22.95 2,080,667 +0.36(+1.57%)
Mar 19, 2013 22.56 22.68 22.48 22.59 1,855,630 +0.01(+0.06%)
Mar 18, 2013 22.42 22.65 22.42 22.58 1,526,680 -0.03(-0.11%)
Mar 15, 2013 22.67 22.71 22.38 22.61 3,361,511 +0.08(+0.35%)
Mar 14, 2013 22.55 22.62 22.45 22.53 2,328,997 -0.03(-0.15%)
Mar 13, 2013 22.73 22.79 22.52 22.56 2,039,013 -0.16(-0.72%)
Mar 12, 2013 22.79 22.90 22.57 22.72 1,985,124 -0.03(-0.13%)
Mar 11, 2013 22.71 22.85 22.61 22.75 1,795,711 +0.03(+0.15%)
Mar 08, 2013 22.64 22.73 22.54 22.72 2,251,739 +0.14(+0.63%)
Mar 07, 2013 22.55 22.70 22.40 22.58 2,110,422 +0.00(+0.00%)
Mar 06, 2013 22.99 23.01 22.29 22.58 4,219,628 -0.34(-1.48%)
Mar 05, 2013 22.94 23.09 22.76 22.92 2,447,029 +0.09(+0.40%)
Mar 04, 2013 22.70 22.97 22.67 22.82 1,949,038 +0.09(+0.39%)
Mar 01, 2013 22.79 22.96 22.67 22.74 1,717,358 -0.15(-0.68%)
Feb 28, 2013 22.93 23.03 22.85 22.89 1,475,238 +0.00(+0.00%)
Feb 27, 2013 22.74 23.01 22.62 22.89 1,736,390 +0.15(+0.68%)
Feb 26, 2013 22.48 22.79 22.46 22.74 1,675,730 +0.35(+1.55%)
Feb 25, 2013 22.64 22.86 22.38 22.39 2,202,132 -0.18(-0.81%)
Feb 22, 2013 22.58 22.70 22.49 22.57 1,979,905 +0.07(+0.32%)
Feb 21, 2013 22.38 22.58 22.22 22.50 2,395,285 +0.05(+0.22%)
Feb 20, 2013 22.71 22.86 22.44 22.45 2,503,944 -0.25(-1.12%)
Feb 19, 2013 22.47 22.76 22.47 22.71 2,079,651 +0.20(+0.87%)
Feb 15, 2013 22.87 22.94 22.40 22.51 3,295,935 -0.27(-1.17%)
Feb 14, 2013 22.75 23.06 22.71 22.78 2,726,228 +0.07(+0.29%)
Feb 13, 2013 22.69 22.79 22.54 22.71 2,310,237 +0.10(+0.43%)
Feb 12, 2013 22.53 22.61 22.26 22.61 2,895,071 +0.16(+0.73%)
Feb 11, 2013 22.37 22.53 22.22 22.45 2,889,139 +0.31(+1.40%)
Feb 08, 2013 21.88 22.19 21.88 22.14 2,409,890 +0.31(+1.40%)
Feb 07, 2013 21.89 22.10 21.68 21.84 2,438,344 -0.07(-0.32%)
Feb 06, 2013 22.07 22.12 21.75 21.91 1,853,946 -0.16(-0.72%)
Feb 04, 2013 21.85 22.15 21.83 22.07 1,612,601 +0.10(+0.44%)
Feb 01, 2013 22.04 22.12 21.83 21.97 1,396,710 -0.06(-0.28%)
Jan 31, 2013 21.78 22.09 21.77 22.03 2,177,120 +0.21(+0.96%)
Jan 30, 2013 21.95 21.95 21.65 21.82 2,384,962 +0.06(+0.27%)
Jan 29, 2013 21.79 21.93 21.57 21.76 2,533,652 +0.05(+0.21%)
Jan 28, 2013 21.28 21.74 21.23 21.72 3,127,327 +0.39(+1.82%)
Jan 25, 2013 21.22 21.43 21.09 21.33 3,681,556 +0.21(+1.00%)
Jan 24, 2013 21.08 21.35 21.08 21.12 1,804,247 +0.02(+0.12%)
Jan 23, 2013 21.16 21.20 20.93 21.09 2,256,422 -0.01(-0.04%)
Jan 22, 2013 20.87 21.15 20.87 21.10 2,832,464 +0.36(+1.76%)
Jan 18, 2013 20.41 20.83 20.41 20.74 2,271,709 +0.22(+1.05%)
Jan 17, 2013 20.41 20.61 20.23 20.52 2,441,977 +0.20(+1.00%)
Jan 16, 2013 20.15 20.44 20.12 20.32 2,602,144 +0.01(+0.04%)
Jan 15, 2013 20.36 20.54 20.14 20.31 3,515,444 -0.08(-0.39%)
Jan 14, 2013 20.68 20.68 20.35 20.39 2,561,118 -0.24(-1.18%)
Jan 11, 2013 20.55 20.64 20.29 20.64 3,086,153 +0.15(+0.73%)
Jan 10, 2013 20.43 20.69 20.40 20.49 3,487,921 +0.17(+0.83%)
Jan 09, 2013 20.10 20.33 20.10 20.32 2,946,416 +0.21(+1.05%)
Jan 08, 2013 20.10 20.23 20.00 20.11 2,934,620 +0.14(+0.73%)
Jan 07, 2013 19.86 20.25 19.65 19.96 3,602,117 +0.28(+1.43%)
Jan 04, 2013 19.59 19.82 19.55 19.68 2,204,903 +0.16(+0.81%)
Jan 03, 2013 19.44 19.80 19.39 19.52 2,106,010 +0.09(+0.45%)
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.