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, 2017 17.01 17.30 16.93 17.29 6,210,594 +0.19(+1.09%)
Mar 30, 2017 17.31 17.32 16.91 17.10 2,776,362 -0.15(-0.86%)
Mar 29, 2017 17.17 17.45 17.14 17.25 1,925,351 +0.03(+0.19%)
Mar 28, 2017 17.03 17.35 17.00 17.22 2,069,980 +0.13(+0.74%)
Mar 27, 2017 16.85 17.12 16.84 17.09 2,203,516 -0.03(-0.16%)
Mar 24, 2017 17.19 17.36 17.09 17.12 1,209,517 -0.05(-0.32%)
Mar 23, 2017 16.95 17.42 16.89 17.17 2,903,148 +0.26(+1.52%)
Mar 22, 2017 16.95 17.05 16.79 16.91 2,373,011 -0.16(-0.93%)
Mar 21, 2017 17.13 17.22 16.71 17.07 2,232,029 -0.03(-0.19%)
Mar 20, 2017 16.95 17.18 16.86 17.11 1,855,436 +0.08(+0.45%)
Mar 17, 2017 17.23 17.25 17.00 17.03 3,241,265 -0.20(-1.14%)
Mar 16, 2017 17.36 17.43 17.11 17.23 1,738,990 -0.10(-0.60%)
Mar 15, 2017 17.06 17.42 16.97 17.33 2,340,174 +0.43(+2.52%)
Mar 14, 2017 16.98 17.06 16.68 16.90 2,709,177 -0.31(-1.81%)
Mar 13, 2017 17.04 17.34 17.02 17.22 2,276,440 +0.08(+0.48%)
Mar 10, 2017 17.17 17.28 16.91 17.13 2,601,677 +0.13(+0.74%)
Mar 09, 2017 17.30 17.35 16.68 17.01 5,168,988 -0.48(-2.72%)
Mar 08, 2017 17.80 17.90 17.42 17.48 3,655,171 -0.44(-2.44%)
Mar 07, 2017 18.00 18.01 17.77 17.92 2,405,754 -0.10(-0.55%)
Mar 06, 2017 17.87 18.02 17.76 18.02 3,461,908 +0.08(+0.43%)
Mar 03, 2017 17.67 18.05 17.63 17.94 2,880,908 +0.25(+1.42%)
Mar 02, 2017 17.47 17.89 17.45 17.69 3,306,894 -0.07(-0.37%)
Mar 01, 2017 17.61 18.01 17.58 17.76 4,761,903 +0.21(+1.22%)
Feb 28, 2017 17.19 17.57 17.18 17.54 4,624,612 +0.31(+1.78%)
Feb 27, 2017 17.19 17.36 17.09 17.24 4,350,314 +0.10(+0.61%)
Feb 24, 2017 16.49 17.17 16.48 17.13 7,650,543 +0.71(+4.29%)
Feb 23, 2017 16.79 16.80 16.18 16.43 3,860,977 -0.16(-0.99%)
Feb 22, 2017 16.95 17.01 16.53 16.59 3,816,139 -0.49(-2.88%)
Feb 21, 2017 17.13 17.27 17.01 17.08 3,306,076 +0.10(+0.61%)
Feb 17, 2017 16.98 16.98 16.98 0 -0.15(-0.89%)
Feb 16, 2017 17.51 17.63 17.10 17.13 4,782,226 -0.32(-1.82%)
Feb 15, 2017 17.21 17.54 17.14 17.45 4,196,247 +0.27(+1.56%)
Feb 14, 2017 16.94 17.19 16.82 17.18 4,513,052 +0.25(+1.49%)
Feb 13, 2017 17.07 17.19 16.87 16.93 4,717,786 -0.17(-0.99%)
Feb 10, 2017 17.28 17.36 16.83 17.10 5,019,555 +0.01(+0.03%)
Feb 09, 2017 17.16 17.43 17.03 17.09 4,487,258 -0.06(-0.35%)
Feb 08, 2017 17.03 17.35 16.74 17.16 6,285,507 -0.50(-2.85%)
Feb 07, 2017 17.48 17.67 17.40 17.66 3,327,641 +0.03(+0.15%)
Feb 06, 2017 17.51 17.65 17.32 17.63 2,180,197 +0.09(+0.53%)
Feb 03, 2017 17.55 17.91 17.40 17.54 6,067,442 +0.05(+0.28%)
Feb 02, 2017 17.44 17.49 17.18 17.49 1,724,758 +0.11(+0.63%)
Feb 01, 2017 17.48 17.50 17.17 17.38 2,851,978 +0.21(+1.24%)
Jan 31, 2017 17.34 17.42 16.93 17.17 2,640,279 +0.18(+1.03%)
Jan 30, 2017 17.14 17.18 16.65 16.99 4,626,427 -0.30(-1.74%)
Jan 27, 2017 17.36 17.58 17.24 17.29 4,324,538 -0.13(-0.75%)
Jan 26, 2017 17.08 17.44 16.67 17.42 6,389,909 +0.51(+2.99%)
Jan 25, 2017 17.11 17.29 16.78 16.92 8,466,678 -0.37(-2.12%)
Jan 24, 2017 16.89 17.41 16.83 17.28 5,795,890 +0.53(+3.14%)
Jan 23, 2017 16.29 16.76 16.29 16.76 4,896,343 +0.39(+2.40%)
Jan 20, 2017 16.57 16.66 16.23 16.36 9,405,552 -0.04(-0.23%)
Jan 19, 2017 16.63 16.73 16.29 16.40 5,812,028 -0.27(-1.61%)
Jan 18, 2017 16.84 16.87 16.60 16.67 6,803,417 -0.17(-0.99%)
Jan 17, 2017 16.95 17.00 16.78 16.84 8,784,005 -0.10(-0.60%)
Jan 13, 2017 16.94 16.94 16.94 0 +0.00(+0.00%)
Jan 12, 2017 17.25 17.30 16.85 16.94 5,419,548 -0.24(-1.38%)
Jan 11, 2017 17.26 17.41 17.07 17.18 2,578,656 +0.02(+0.09%)
Jan 10, 2017 17.39 17.43 17.15 17.16 2,405,586 -0.26(-1.48%)
Jan 09, 2017 17.47 17.59 17.15 17.42 3,423,119 -0.08(-0.46%)
Jan 06, 2017 17.86 17.87 17.48 17.50 4,594,581 -0.27(-1.51%)
Jan 05, 2017 17.73 17.80 17.60 17.77 3,732,271 +0.14(+0.79%)
Jan 04, 2017 17.56 17.75 17.43 17.63 3,809,772 +0.05(+0.31%)
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.