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, 2015 22.23 22.60 22.21 22.35 2,789,086 +0.03(+0.14%)
Mar 30, 2015 22.11 22.40 22.07 22.32 2,529,062 +0.31(+1.40%)
Mar 27, 2015 21.95 22.18 21.69 22.01 3,883,710 +0.06(+0.29%)
Mar 26, 2015 21.55 21.96 21.53 21.95 4,316,837 +0.48(+2.22%)
Mar 25, 2015 21.56 21.67 21.45 21.47 2,558,310 -0.06(-0.30%)
Mar 24, 2015 21.96 22.01 21.45 21.54 2,254,883 -0.39(-1.78%)
Mar 23, 2015 21.79 22.01 21.59 21.93 2,446,581 +0.20(+0.91%)
Mar 20, 2015 21.93 22.01 21.63 21.73 4,136,940 -0.11(-0.48%)
Mar 19, 2015 21.71 21.96 21.64 21.84 2,029,253 -0.10(-0.46%)
Mar 18, 2015 21.29 22.00 21.21 21.94 2,437,193 +0.54(+2.51%)
Mar 17, 2015 21.29 21.51 21.23 21.40 1,657,463 +0.02(+0.11%)
Mar 16, 2015 21.45 21.50 21.00 21.38 2,627,820 -0.10(-0.47%)
Mar 13, 2015 21.29 21.49 21.13 21.48 3,492,583 +0.13(+0.60%)
Mar 12, 2015 21.52 21.77 21.29 21.35 3,010,268 -0.08(-0.38%)
Mar 11, 2015 21.94 21.94 21.42 21.43 4,746,050 -0.53(-2.40%)
Mar 10, 2015 21.58 21.98 21.40 21.96 7,805,503 +0.19(+0.88%)
Mar 09, 2015 22.39 22.44 21.79 21.77 3,431,357 -0.53(-2.38%)
Mar 06, 2015 22.76 22.84 22.28 22.30 5,157,031 -0.55(-2.43%)
Mar 05, 2015 22.77 23.03 22.57 22.85 2,204,788 +0.15(+0.65%)
Mar 04, 2015 22.75 22.75 22.34 22.71 2,411,712 -0.04(-0.18%)
Mar 03, 2015 22.61 23.95 22.35 22.75 6,612,400 +0.16(+0.73%)
Mar 02, 2015 22.93 23.00 22.52 22.58 3,540,817 -0.28(-1.24%)
Feb 27, 2015 22.96 23.05 22.74 22.87 4,286,399 +0.09(+0.38%)
Feb 26, 2015 22.94 23.08 22.50 22.78 27,335,862 -1.32(-5.50%)
Feb 25, 2015 23.63 24.15 23.55 24.10 3,007,172 +0.50(+2.14%)
Feb 24, 2015 23.27 23.60 23.27 23.60 1,257,413 +0.22(+0.96%)
Feb 23, 2015 23.60 23.66 23.05 23.38 3,043,889 -0.27(-1.16%)
Feb 20, 2015 23.16 23.79 23.06 23.65 2,593,395 +0.50(+2.18%)
Feb 19, 2015 22.85 23.43 22.33 23.15 3,001,226 -0.11(-0.45%)
Feb 18, 2015 23.60 23.82 23.08 23.25 2,465,851 -0.48(-2.01%)
Feb 17, 2015 23.66 24.00 23.40 23.73 2,073,236 +0.13(+0.56%)
Feb 13, 2015 23.92 23.60 23.60 23.60 1,938,758 +0.07(+0.31%)
Feb 12, 2015 23.26 23.62 23.16 23.52 1,722,586 +0.49(+2.13%)
Feb 11, 2015 23.04 23.38 22.98 23.03 2,410,808 -0.28(-1.20%)
Feb 10, 2015 23.69 23.85 23.09 23.31 2,074,111 -0.22(-0.92%)
Feb 09, 2015 23.81 24.05 23.41 23.53 2,145,005 -0.16(-0.70%)
Feb 06, 2015 24.01 24.09 23.41 23.69 1,763,316 -0.22(-0.92%)
Feb 05, 2015 24.10 24.13 23.37 23.91 2,959,198 +0.35(+1.48%)
Feb 04, 2015 23.35 23.68 23.00 23.56 2,401,086 +0.01(+0.06%)
Feb 03, 2015 22.98 23.84 22.97 23.55 3,311,600 +0.50(+2.19%)
Feb 02, 2015 22.99 23.15 22.46 23.05 7,213,145 +0.32(+1.39%)
Jan 30, 2015 22.36 22.90 22.13 22.73 2,868,934 +0.32(+1.41%)
Jan 29, 2015 22.83 22.97 22.05 22.41 2,861,667 -0.41(-1.81%)
Jan 28, 2015 23.38 23.53 22.72 22.83 2,071,654 -0.51(-2.17%)
Jan 27, 2015 23.01 23.48 22.80 23.33 2,252,886 +0.03(+0.14%)
Jan 26, 2015 23.43 23.53 22.68 23.30 3,608,664 -0.05(-0.23%)
Jan 23, 2015 23.18 23.65 22.89 23.35 2,956,530 +0.11(+0.49%)
Jan 22, 2015 23.67 23.75 23.02 23.24 2,690,394 -0.18(-0.77%)
Jan 21, 2015 22.91 23.48 22.80 23.42 2,772,077 +0.60(+2.64%)
Jan 20, 2015 22.63 22.91 22.07 22.82 4,491,619 +0.19(+0.86%)
Jan 16, 2015 21.73 22.70 21.73 22.63 4,384,648 +0.90(+4.14%)
Jan 15, 2015 21.64 22.04 21.52 21.73 3,123,406 +0.09(+0.40%)
Jan 14, 2015 21.13 21.69 20.74 21.64 4,271,536 +0.28(+1.31%)
Jan 13, 2015 21.99 22.32 21.32 21.36 3,324,042 -0.63(-2.88%)
Jan 12, 2015 23.09 23.09 21.80 21.99 3,833,163 -1.21(-5.22%)
Jan 09, 2015 23.28 23.52 22.93 23.20 3,307,276 +0.07(+0.29%)
Jan 08, 2015 22.67 23.33 22.59 23.14 3,288,615 +0.71(+3.15%)
Jan 07, 2015 22.67 23.07 22.25 22.43 2,467,417 -0.06(-0.28%)
Jan 06, 2015 22.80 23.06 22.09 22.49 3,717,647 -0.29(-1.27%)
Jan 05, 2015 23.41 23.50 22.70 22.78 3,625,094 -0.88(-3.71%)
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.