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 (%)
Sep 29, 2017 11.78 11.83 11.53 11.61 10,918,235 -0.01(-0.05%)
Sep 28, 2017 11.70 11.76 11.46 11.62 5,516,443 -0.09(-0.79%)
Sep 27, 2017 11.92 11.96 11.65 11.71 4,851,334 -0.20(-1.70%)
Sep 26, 2017 12.01 12.08 11.83 11.91 3,657,136 -0.14(-1.18%)
Sep 25, 2017 11.84 12.10 11.83 12.06 7,957,884 +0.23(+1.95%)
Sep 22, 2017 11.90 11.95 11.78 11.83 9,163,867 -0.08(-0.65%)
Sep 21, 2017 12.04 12.15 11.81 11.90 2,379,566 -0.18(-1.50%)
Sep 20, 2017 12.06 12.35 12.05 12.08 3,051,420 +0.04(+0.36%)
Sep 19, 2017 11.97 12.11 11.90 12.04 3,701,794 -0.01(-0.04%)
Sep 18, 2017 11.97 12.06 11.90 12.05 3,227,165 +0.09(+0.78%)
Sep 15, 2017 12.27 12.30 11.90 11.95 7,570,010 -0.31(-2.55%)
Sep 14, 2017 12.24 12.35 12.10 12.27 4,919,028 +0.04(+0.31%)
Sep 13, 2017 12.10 12.25 12.03 12.23 5,844,415 +0.18(+1.50%)
Sep 12, 2017 12.00 12.12 11.95 12.05 9,196,641 +0.03(+0.23%)
Sep 11, 2017 11.89 12.03 11.89 12.02 4,507,270 +0.14(+1.20%)
Sep 08, 2017 12.08 12.12 11.82 11.88 5,018,348 -0.24(-1.99%)
Sep 07, 2017 12.01 12.14 11.89 12.12 4,587,908 +0.13(+1.10%)
Sep 06, 2017 12.01 12.16 11.99 11.99 2,399,449 +0.04(+0.37%)
Sep 05, 2017 12.08 12.26 11.91 11.94 4,425,576 -0.03(-0.23%)
Sep 01, 2017 11.93 11.99 11.79 11.97 5,283,063 +0.10(+0.83%)
Aug 31, 2017 11.46 11.88 11.44 11.87 7,385,129 +0.42(+3.69%)
Aug 30, 2017 11.28 11.50 11.16 11.45 4,801,892 +0.14(+1.26%)
Aug 29, 2017 11.17 11.40 11.10 11.31 6,473,558 +0.08(+0.68%)
Aug 28, 2017 11.05 11.64 11.02 11.23 12,581,267 +0.16(+1.49%)
Aug 25, 2017 11.03 11.08 10.96 11.07 2,497,358 +0.05(+0.50%)
Aug 24, 2017 11.12 10.88 11.01 3,966,974 +0.09(+0.85%)
Aug 23, 2017 10.75 10.94 10.65 10.92 4,488,214 +0.18(+1.63%)
Aug 22, 2017 10.71 10.80 10.60 10.74 6,002,925 +0.11(+1.03%)
Aug 21, 2017 10.50 10.65 10.37 10.63 5,944,883 +0.21(+2.05%)
Aug 18, 2017 10.42 10.55 10.31 10.42 9,058,894 -0.07(-0.68%)
Aug 17, 2017 10.76 10.77 10.46 10.49 13,863,912 -0.31(-2.84%)
Aug 16, 2017 11.10 11.10 10.63 10.80 14,018,942 -0.25(-2.28%)
Aug 15, 2017 11.24 11.32 10.93 11.05 6,244,908 -0.18(-1.61%)
Aug 14, 2017 11.26 11.38 11.21 11.23 4,677,490 +0.05(+0.44%)
Aug 11, 2017 11.17 11.40 11.14 11.18 7,158,925 -0.15(-1.31%)
Aug 10, 2017 11.59 11.78 11.28 11.33 10,847,234 -0.19(-1.62%)
Aug 09, 2017 11.07 11.97 11.07 11.51 18,752,188 +0.38(+3.40%)
Aug 08, 2017 11.94 11.94 10.96 11.14 40,795,232 -2.67(-19.36%)
Aug 07, 2017 14.02 14.04 13.76 13.81 3,371,711 -0.23(-1.64%)
Aug 04, 2017 14.01 14.12 13.94 14.04 2,122,135 +0.01(+0.04%)
Aug 03, 2017 14.39 14.44 13.93 14.04 3,254,279 -0.37(-2.59%)
Aug 02, 2017 14.30 14.47 14.26 14.41 5,675,832 -0.02(-0.11%)
Aug 01, 2017 14.44 14.51 14.33 14.42 2,506,956 -0.03(-0.19%)
Jul 31, 2017 14.55 14.61 14.30 14.45 3,390,949 -0.08(-0.57%)
Jul 28, 2017 14.30 14.57 14.30 14.53 1,999,919 +0.14(+0.99%)
Jul 27, 2017 14.42 14.43 14.26 14.39 2,643,046 +0.04(+0.27%)
Jul 26, 2017 14.40 14.47 14.29 14.35 2,442,798 -0.03(-0.19%)
Jul 25, 2017 14.36 14.42 14.31 14.38 4,007,315 +0.13(+0.94%)
Jul 24, 2017 14.06 14.36 14.04 14.25 3,235,466 +0.21(+1.53%)
Jul 21, 2017 14.23 14.28 13.97 14.03 4,504,051 -0.18(-1.25%)
Jul 20, 2017 14.34 14.45 14.13 14.21 3,534,078 -0.09(-0.60%)
Jul 19, 2017 14.36 14.42 14.24 14.29 3,962,364 -0.12(-0.82%)
Jul 18, 2017 14.33 14.44 14.17 14.41 5,713,562 +0.23(+1.59%)
Jul 17, 2017 14.31 14.42 14.13 14.19 7,533,858 -0.14(-1.01%)
Jul 14, 2017 14.17 14.33 14.12 14.33 2,707,378 +0.20(+1.44%)
Jul 13, 2017 14.18 14.20 13.92 14.13 3,899,040 -0.05(-0.38%)
Jul 12, 2017 14.13 14.36 14.08 14.18 5,478,256 +0.17(+1.23%)
Jul 11, 2017 13.94 14.04 13.85 14.01 3,233,180 +0.05(+0.38%)
Jul 10, 2017 14.11 14.14 13.91 13.96 5,167,295 -0.12(-0.84%)
Jul 07, 2017 13.99 14.07 13.80 14.07 2,431,305 +0.05(+0.34%)
Jul 06, 2017 14.28 14.35 13.93 14.03 2,870,150 -0.13(-0.95%)
Jul 05, 2017 14.32 14.33 13.99 14.16 11,747,149 -0.16(-1.12%)
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.