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 31, 2014 23.94 24.18 23.79 24.10 3,093,817 +0.20(+0.84%)
Mar 28, 2014 23.74 23.94 23.70 23.90 1,477,938 +0.20(+0.83%)
Mar 27, 2014 23.49 23.74 23.46 23.71 1,772,689 +0.20(+0.86%)
Mar 26, 2014 23.33 23.62 23.27 23.50 1,611,745 +0.24(+1.03%)
Mar 25, 2014 23.40 23.50 23.18 23.26 1,210,655 -0.12(-0.51%)
Mar 24, 2014 23.47 23.55 23.32 23.38 1,684,185 -0.00(-0.02%)
Mar 21, 2014 23.53 23.57 23.37 23.39 3,279,222 -0.11(-0.47%)
Mar 20, 2014 23.46 23.62 23.24 23.50 2,064,871 +0.04(+0.15%)
Mar 19, 2014 23.53 23.61 23.36 23.46 1,861,672 -0.12(-0.52%)
Mar 18, 2014 23.58 23.66 23.48 23.58 1,830,039 +0.06(+0.26%)
Mar 17, 2014 23.32 23.60 23.22 23.52 2,211,718 +0.30(+1.30%)
Mar 14, 2014 23.12 23.36 23.09 23.22 1,839,218 +0.12(+0.53%)
Mar 13, 2014 23.14 23.24 23.01 23.10 1,038,706 -0.07(-0.30%)
Mar 12, 2014 23.26 23.29 23.09 23.17 1,563,842 -0.12(-0.51%)
Mar 11, 2014 23.12 23.29 22.87 23.29 2,490,828 +0.14(+0.62%)
Mar 10, 2014 23.45 23.57 23.07 23.14 1,971,349 -0.27(-1.14%)
Mar 07, 2014 23.58 23.63 23.39 23.41 2,055,955 -0.21(-0.89%)
Mar 06, 2014 23.85 23.92 23.53 23.62 1,842,692 -0.23(-0.97%)
Mar 05, 2014 23.70 24.04 23.53 23.85 1,852,059 +0.08(+0.33%)
Mar 04, 2014 23.94 23.94 23.63 23.77 1,694,972 -0.00(-0.02%)
Mar 03, 2014 23.61 23.93 23.57 23.78 1,370,523 +0.09(+0.37%)
Feb 28, 2014 23.81 23.84 23.55 23.69 1,688,388 -0.02(-0.07%)
Feb 27, 2014 23.74 23.96 23.63 23.71 1,749,725 -0.04(-0.17%)
Feb 26, 2014 23.53 23.85 23.36 23.74 2,167,420 +0.23(+0.97%)
Feb 25, 2014 23.22 23.61 23.12 23.52 2,351,917 +0.35(+1.53%)
Feb 24, 2014 23.14 23.26 22.88 23.16 2,210,062 -0.01(-0.06%)
Feb 21, 2014 23.26 23.35 22.98 23.18 2,150,042 -0.01(-0.04%)
Feb 20, 2014 23.39 23.48 23.07 23.18 2,290,280 -0.26(-1.10%)
Feb 19, 2014 23.60 23.71 23.39 23.44 1,402,529 -0.15(-0.65%)
Feb 18, 2014 23.70 23.88 23.57 23.60 1,867,620 -0.00(-0.02%)
Feb 14, 2014 23.72 23.60 23.60 23.60 1,698,887 +0.07(+0.32%)
Feb 13, 2014 23.29 23.78 23.25 23.53 2,385,217 +0.21(+0.90%)
Feb 12, 2014 23.37 23.41 23.23 23.32 1,847,181 +0.04(+0.15%)
Feb 11, 2014 23.03 23.44 22.96 23.28 2,407,768 +0.26(+1.12%)
Feb 10, 2014 23.08 23.20 22.78 23.02 2,330,329 +0.00(+0.00%)
Feb 07, 2014 22.69 23.22 22.61 23.02 3,183,196 +0.46(+2.03%)
Feb 06, 2014 22.26 22.91 22.19 22.56 3,622,855 +0.17(+0.74%)
Feb 05, 2014 22.08 22.56 22.08 22.40 2,774,191 +0.23(+1.03%)
Feb 04, 2014 22.15 22.35 22.03 22.17 2,421,980 +0.06(+0.26%)
Feb 03, 2014 22.17 22.29 21.90 22.11 2,222,324 +0.04(+0.16%)
Jan 31, 2014 21.63 22.16 21.58 22.08 1,782,107 +0.34(+1.57%)
Jan 30, 2014 22.45 22.45 21.54 21.74 2,706,947 +0.14(+0.63%)
Jan 29, 2014 21.78 21.86 21.56 21.60 2,451,000 -0.23(-1.07%)
Jan 28, 2014 21.86 22.05 21.65 21.84 3,751,727 -0.12(-0.55%)
Jan 27, 2014 22.38 22.44 21.70 21.96 3,078,947 -0.39(-1.74%)
Jan 24, 2014 22.35 22.43 22.24 22.35 2,056,621 -0.10(-0.44%)
Jan 23, 2014 22.16 22.47 22.14 22.45 2,320,860 +0.27(+1.23%)
Jan 22, 2014 22.01 22.18 21.94 22.17 1,898,646 +0.28(+1.28%)
Jan 21, 2014 21.71 21.94 21.63 21.89 1,575,260 +0.27(+1.24%)
Jan 17, 2014 21.73 21.62 21.62 21.62 1,748,748 -0.09(-0.42%)
Jan 16, 2014 21.79 21.92 21.58 21.71 2,160,570 -0.10(-0.44%)
Jan 15, 2014 22.02 22.13 21.80 21.81 1,812,454 -0.21(-0.96%)
Jan 14, 2014 21.99 22.06 21.76 22.02 1,841,915 +0.04(+0.20%)
Jan 13, 2014 22.01 22.11 21.92 21.98 1,609,760 +0.00(+0.02%)
Jan 10, 2014 22.02 22.21 21.91 21.97 1,462,709 -0.03(-0.16%)
Jan 09, 2014 21.92 22.03 21.74 22.01 1,695,079 +0.11(+0.51%)
Jan 08, 2014 22.02 22.07 21.65 21.90 2,516,496 -0.13(-0.57%)
Jan 07, 2014 22.03 22.08 21.94 22.02 1,777,590 +0.06(+0.30%)
Jan 06, 2014 22.15 22.18 21.95 21.96 1,438,670 -0.16(-0.74%)
Jan 03, 2014 22.28 22.38 22.00 22.12 1,897,977 -0.13(-0.60%)
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.