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 30, 2012 15.51 15.66 15.38 15.63 1,686,801 +0.25(+1.59%)
Mar 29, 2012 15.54 15.55 15.28 15.39 3,105,749 -0.23(-1.47%)
Mar 28, 2012 15.81 15.88 15.47 15.62 2,310,699 -0.19(-1.20%)
Mar 27, 2012 15.85 15.94 15.81 15.81 1,924,349 -0.06(-0.36%)
Mar 26, 2012 15.86 15.94 15.78 15.87 1,460,639 +0.04(+0.25%)
Mar 23, 2012 15.76 15.95 15.72 15.83 1,431,903 +0.02(+0.15%)
Mar 22, 2012 15.79 15.82 15.65 15.80 2,340,675 -0.07(-0.44%)
Mar 21, 2012 15.89 15.96 15.79 15.87 2,106,319 +0.00(+0.03%)
Mar 20, 2012 15.81 15.95 15.79 15.87 3,382,089 -0.03(-0.19%)
Mar 19, 2012 15.84 15.95 15.79 15.90 3,116,522 +0.06(+0.35%)
Mar 16, 2012 15.64 15.86 15.48 15.84 5,381,770 +0.23(+1.47%)
Mar 15, 2012 15.48 15.63 15.22 15.61 4,458,968 +0.11(+0.73%)
Mar 14, 2012 15.72 15.80 15.36 15.50 5,688,543 -0.27(-1.73%)
Mar 13, 2012 15.92 15.94 15.66 15.77 4,683,925 -0.19(-1.17%)
Mar 12, 2012 15.97 15.97 15.87 15.96 2,085,370 -0.01(-0.08%)
Mar 09, 2012 15.94 15.97 15.90 15.97 2,886,692 +0.02(+0.11%)
Mar 08, 2012 15.98 15.98 15.90 15.95 3,384,015 -0.01(-0.09%)
Mar 07, 2012 15.84 15.97 15.81 15.97 5,215,626 +0.11(+0.69%)
Mar 06, 2012 15.82 15.90 15.74 15.86 20,583,616 -0.56(-3.39%)
Mar 05, 2012 16.57 16.57 16.36 16.41 2,556,345 -0.14(-0.87%)
Mar 02, 2012 16.78 16.84 16.51 16.56 2,128,132 -0.22(-1.28%)
Mar 01, 2012 16.48 16.77 16.48 16.77 1,870,468 +0.29(+1.77%)
Feb 29, 2012 16.54 16.56 16.40 16.48 2,330,188 +0.15(+0.94%)
Feb 28, 2012 16.49 16.49 16.22 16.33 2,060,838 -0.12(-0.73%)
Feb 27, 2012 16.26 16.48 16.25 16.45 1,823,883 +0.06(+0.35%)
Feb 24, 2012 16.14 16.39 16.08 16.39 2,520,624 +0.21(+1.27%)
Feb 23, 2012 16.26 16.30 16.07 16.18 1,500,320 -0.06(-0.37%)
Feb 22, 2012 16.14 16.33 15.90 16.24 3,171,537 +0.08(+0.49%)
Feb 21, 2012 16.30 16.37 15.96 16.16 3,567,777 -0.09(-0.56%)
Feb 17, 2012 16.31 16.42 16.21 16.26 2,080,367 -0.05(-0.28%)
Feb 16, 2012 16.27 16.32 16.04 16.30 2,529,033 +0.05(+0.31%)
Feb 15, 2012 16.14 16.29 16.03 16.25 4,210,361 +0.18(+1.12%)
Feb 14, 2012 16.14 16.18 15.94 16.07 2,969,054 +0.01(+0.07%)
Feb 13, 2012 15.84 16.07 15.84 16.06 3,993,868 +0.34(+2.17%)
Feb 10, 2012 15.76 15.84 15.62 15.72 2,320,715 -0.03(-0.19%)
Feb 09, 2012 15.70 15.79 15.62 15.75 2,274,380 +0.05(+0.32%)
Feb 08, 2012 15.66 15.74 15.60 15.70 2,082,028 +0.08(+0.48%)
Feb 07, 2012 15.45 15.64 15.45 15.62 2,087,854 +0.09(+0.55%)
Feb 06, 2012 15.56 15.58 15.46 15.54 1,620,617 -0.02(-0.14%)
Feb 03, 2012 15.60 15.61 15.45 15.56 2,610,231 +0.06(+0.41%)
Feb 02, 2012 15.35 15.53 15.35 15.50 2,641,954 +0.12(+0.80%)
Feb 01, 2012 15.42 15.42 15.30 15.37 2,635,115 +0.03(+0.21%)
Jan 31, 2012 15.29 15.34 15.12 15.34 3,930,816 +0.20(+1.30%)
Jan 30, 2012 15.07 15.14 14.96 15.14 2,062,714 +0.07(+0.50%)
Jan 27, 2012 15.07 15.12 15.01 15.07 2,272,897 -0.08(-0.56%)
Jan 26, 2012 15.19 15.25 15.12 15.15 2,836,760 +0.08(+0.52%)
Jan 25, 2012 14.87 15.12 14.83 15.07 1,917,966 +0.21(+1.40%)
Jan 24, 2012 14.89 14.92 14.80 14.87 2,304,915 -0.05(-0.36%)
Jan 23, 2012 14.83 14.97 14.83 14.92 2,361,064 +0.09(+0.60%)
Jan 20, 2012 14.67 14.83 14.66 14.83 2,590,289 +0.17(+1.14%)
Jan 19, 2012 14.60 14.73 14.54 14.66 2,705,394 +0.11(+0.76%)
Jan 18, 2012 14.64 14.68 14.50 14.55 1,922,745 -0.02(-0.11%)
Jan 17, 2012 14.49 14.58 14.45 14.57 2,077,800 +0.12(+0.83%)
Jan 13, 2012 14.30 14.47 14.27 14.45 1,909,835 +0.12(+0.81%)
Jan 12, 2012 14.28 14.45 14.22 14.33 1,966,371 +0.02(+0.11%)
Jan 11, 2012 14.41 14.43 14.17 14.32 2,660,172 -0.09(-0.64%)
Jan 10, 2012 14.30 14.41 14.27 14.41 2,845,704 +0.08(+0.54%)
Jan 09, 2012 14.42 14.46 14.17 14.33 3,806,451 -0.02(-0.15%)
Jan 06, 2012 14.65 14.65 13.66 14.36 12,212,336 -0.18(-1.27%)
Jan 05, 2012 14.54 14.66 14.50 14.54 2,217,210 -0.00(-0.03%)
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.