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 (%)
Jun 30, 2015 19.66 19.69 19.25 19.50 4,397,479 -0.04(-0.18%)
Jun 29, 2015 19.59 19.68 19.50 19.54 2,859,582 -0.19(-0.98%)
Jun 26, 2015 19.83 19.97 19.60 19.73 3,639,899 -0.22(-1.12%)
Jun 25, 2015 20.24 20.36 19.95 19.96 2,173,259 -0.25(-1.24%)
Jun 24, 2015 20.01 20.22 19.96 20.21 2,969,228 +0.20(+0.98%)
Jun 23, 2015 19.93 20.15 19.92 20.01 2,581,276 +0.09(+0.43%)
Jun 22, 2015 20.06 20.07 19.91 19.93 2,884,271 -0.01(-0.04%)
Jun 19, 2015 20.06 20.11 19.83 19.93 5,499,532 -0.21(-1.02%)
Jun 18, 2015 20.25 20.34 20.06 20.14 2,677,335 -0.13(-0.62%)
Jun 17, 2015 20.30 20.54 20.14 20.27 1,927,075 -0.04(-0.18%)
Jun 16, 2015 20.40 20.52 20.13 20.30 2,262,749 -0.07(-0.33%)
Jun 15, 2015 20.09 20.43 20.00 20.37 2,948,744 +0.17(+0.86%)
Jun 12, 2015 19.95 20.23 19.81 20.19 3,592,106 +0.16(+0.78%)
Jun 11, 2015 20.19 20.25 20.00 20.04 2,423,449 -0.15(-0.75%)
Jun 10, 2015 20.31 20.34 20.14 20.19 2,371,063 -0.02(-0.11%)
Jun 09, 2015 20.35 20.35 20.03 20.21 3,285,465 -0.09(-0.46%)
Jun 08, 2015 20.52 20.58 20.18 20.31 3,490,410 -0.29(-1.39%)
Jun 05, 2015 20.42 20.62 20.15 20.59 4,017,314 +0.05(+0.24%)
Jun 04, 2015 20.98 21.09 20.53 20.54 3,730,259 -0.50(-2.36%)
Jun 03, 2015 21.35 21.39 21.00 21.04 2,594,574 -0.36(-1.67%)
Jun 02, 2015 21.10 21.48 21.05 21.40 2,445,007 +0.30(+1.42%)
Jun 01, 2015 20.96 21.20 20.96 21.10 1,996,632 +0.08(+0.38%)
May 29, 2015 21.04 21.11 20.99 21.02 2,444,109 -0.04(-0.21%)
May 28, 2015 21.09 21.17 21.03 21.06 1,890,811 -0.15(-0.72%)
May 27, 2015 21.05 21.31 21.04 21.21 2,871,272 +0.15(+0.70%)
May 26, 2015 21.08 21.13 20.99 21.07 4,533,464 -0.29(-1.34%)
May 22, 2015 20.66 21.35 21.35 21.35 11,806,708 +0.06(+0.29%)
May 21, 2015 20.94 21.60 20.87 21.29 15,410,050 -0.58(-2.66%)
May 20, 2015 21.58 22.06 21.51 21.87 5,084,254 -0.33(-1.47%)
May 19, 2015 22.21 22.26 22.07 22.20 2,425,526 +0.04(+0.20%)
May 18, 2015 21.68 22.26 21.68 22.15 3,158,121 +0.48(+2.21%)
May 15, 2015 21.74 21.82 21.61 21.68 2,257,792 -0.03(-0.14%)
May 14, 2015 21.71 21.88 21.58 21.71 1,952,453 +0.12(+0.56%)
May 13, 2015 21.62 21.95 21.37 21.59 2,271,621 +0.06(+0.27%)
May 12, 2015 21.53 21.72 21.31 21.53 1,680,620 +0.10(+0.46%)
May 11, 2015 21.61 21.63 21.27 21.43 2,993,505 -0.27(-1.26%)
May 08, 2015 21.95 22.02 21.56 21.70 1,840,668 -0.08(-0.35%)
May 07, 2015 21.94 21.95 21.43 21.78 4,915,742 -0.19(-0.88%)
May 06, 2015 22.45 22.65 21.85 21.97 2,683,983 -0.63(-2.79%)
May 05, 2015 22.41 22.67 22.35 22.60 3,100,146 +0.30(+1.32%)
May 04, 2015 22.47 22.58 22.28 22.31 2,154,068 -0.12(-0.52%)
May 01, 2015 22.45 22.50 22.21 22.42 1,828,976 -0.01(-0.04%)
Apr 30, 2015 22.36 22.58 22.18 22.43 2,313,689 +0.09(+0.42%)
Apr 29, 2015 22.74 22.79 22.25 22.34 5,291,133 -0.47(-2.07%)
Apr 28, 2015 22.38 22.84 22.32 22.81 2,713,126 +0.44(+1.96%)
Apr 27, 2015 22.68 22.68 22.36 22.37 2,996,143 -0.20(-0.90%)
Apr 24, 2015 22.59 22.71 22.49 22.58 2,340,097 -0.04(-0.16%)
Apr 23, 2015 22.50 22.73 22.39 22.61 2,684,755 +0.12(+0.53%)
Apr 22, 2015 22.56 22.76 22.42 22.49 2,126,162 -0.07(-0.31%)
Apr 21, 2015 22.59 22.78 22.47 22.56 5,180,579 +0.07(+0.29%)
Apr 20, 2015 22.49 22.70 22.37 22.50 3,368,071 +0.11(+0.47%)
Apr 17, 2015 22.55 22.63 22.27 22.39 3,075,468 -0.17(-0.76%)
Apr 16, 2015 22.25 22.59 22.19 22.56 2,014,135 +0.28(+1.25%)
Apr 15, 2015 22.33 22.34 22.09 22.28 2,403,352 +0.08(+0.34%)
Apr 14, 2015 22.11 22.35 22.01 22.21 1,990,421 +0.10(+0.44%)
Apr 13, 2015 22.29 22.42 22.06 22.11 1,668,307 -0.18(-0.81%)
Apr 10, 2015 22.06 22.30 21.96 22.29 2,077,525 +0.29(+1.30%)
Apr 09, 2015 21.87 22.03 21.83 22.01 1,957,432 +0.19(+0.87%)
Apr 08, 2015 22.06 22.07 21.65 21.82 1,587,204 -0.14(-0.62%)
Apr 07, 2015 21.93 22.24 21.83 21.95 3,778,559 +0.02(+0.10%)
Apr 06, 2015 21.73 22.04 21.66 21.93 1,678,906 +0.26(+1.20%)
Apr 02, 2015 21.81 21.67 21.67 21.67 2,261,374 +0.15(+0.70%)
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.