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 28, 2012 17.35 17.46 17.22 17.37 2,006,712 -0.07(-0.42%)
Sep 27, 2012 17.45 17.48 17.37 17.44 2,045,078 +0.01(+0.06%)
Sep 26, 2012 17.47 17.52 17.36 17.43 1,696,505 -0.12(-0.70%)
Sep 25, 2012 17.80 17.80 17.55 17.55 2,109,379 -0.25(-1.39%)
Sep 24, 2012 17.81 17.90 17.76 17.80 2,009,460 -0.05(-0.28%)
Sep 21, 2012 17.94 17.94 17.75 17.85 3,255,630 -0.03(-0.19%)
Sep 20, 2012 17.86 17.95 17.81 17.88 1,414,360 +0.02(+0.13%)
Sep 19, 2012 17.83 17.91 17.81 17.86 1,616,249 +0.03(+0.18%)
Sep 18, 2012 17.80 17.91 17.74 17.83 1,775,202 +0.04(+0.22%)
Sep 17, 2012 17.65 17.82 17.63 17.79 3,074,120 +0.08(+0.48%)
Sep 14, 2012 17.60 17.76 17.46 17.71 2,973,755 +0.18(+1.00%)
Sep 13, 2012 17.40 17.66 17.27 17.53 4,482,555 +0.22(+1.27%)
Sep 12, 2012 17.18 17.38 17.08 17.31 1,370,124 +0.19(+1.12%)
Sep 11, 2012 17.13 17.18 17.02 17.12 1,427,198 -0.04(-0.21%)
Sep 10, 2012 17.07 17.27 17.07 17.15 1,300,380 +0.05(+0.29%)
Sep 07, 2012 16.98 17.15 16.98 17.10 1,135,648 -0.03(-0.20%)
Sep 06, 2012 17.02 17.16 16.94 17.14 1,543,271 +0.18(+1.07%)
Sep 05, 2012 16.88 17.05 16.76 16.96 1,551,350 +0.07(+0.42%)
Sep 04, 2012 17.09 17.09 16.83 16.89 1,635,196 -0.15(-0.90%)
Aug 31, 2012 17.01 17.04 16.88 17.04 1,311,963 +0.10(+0.60%)
Aug 30, 2012 16.84 16.95 16.84 16.94 1,182,002 +0.04(+0.25%)
Aug 29, 2012 17.07 17.07 16.86 16.90 1,374,522 -0.07(-0.42%)
Aug 27, 2012 16.98 17.03 16.89 16.97 1,525,639 -0.02(-0.10%)
Aug 24, 2012 16.99 17.06 16.84 16.98 1,424,380 -0.05(-0.27%)
Aug 23, 2012 17.13 17.13 16.86 17.03 1,712,141 -0.10(-0.60%)
Aug 22, 2012 17.18 17.23 17.07 17.13 1,467,260 -0.11(-0.66%)
Aug 21, 2012 17.35 17.48 17.17 17.25 4,567,371 -0.11(-0.61%)
Aug 20, 2012 17.33 17.42 17.27 17.35 2,172,760 +0.05(+0.30%)
Aug 17, 2012 17.17 17.33 17.17 17.30 1,998,262 +0.15(+0.85%)
Aug 16, 2012 17.17 17.24 17.07 17.16 1,817,204 +0.02(+0.11%)
Aug 15, 2012 17.05 17.14 16.96 17.14 1,812,238 +0.17(+1.01%)
Aug 14, 2012 16.96 16.97 16.83 16.96 2,758,662 +0.20(+1.17%)
Aug 13, 2012 16.79 16.81 16.72 16.77 1,234,531 -0.05(-0.27%)
Aug 10, 2012 16.80 16.93 16.72 16.81 1,615,274 -0.04(-0.21%)
Aug 09, 2012 16.83 17.01 16.77 16.85 1,101,965 -0.02(-0.14%)
Aug 08, 2012 17.07 17.09 16.83 16.87 2,007,667 -0.15(-0.89%)
Aug 07, 2012 17.32 17.33 16.90 17.02 2,651,426 -0.18(-1.03%)
Aug 06, 2012 17.03 17.34 17.00 17.20 1,676,121 +0.23(+1.35%)
Aug 03, 2012 17.12 17.13 16.92 16.97 1,432,515 +0.04(+0.24%)
Aug 02, 2012 16.90 17.05 16.77 16.93 1,846,429 -0.02(-0.14%)
Aug 01, 2012 17.10 17.10 16.92 16.95 2,490,960 -0.16(-0.96%)
Jul 31, 2012 16.87 17.12 16.86 17.12 3,988,235 +0.26(+1.57%)
Jul 30, 2012 16.80 16.88 16.77 16.85 1,877,227 +0.09(+0.56%)
Jul 27, 2012 16.79 16.84 16.65 16.76 1,842,966 +0.04(+0.23%)
Jul 26, 2012 16.68 16.76 16.54 16.72 1,843,660 +0.16(+0.95%)
Jul 25, 2012 16.89 16.91 16.53 16.56 3,166,258 -0.28(-1.64%)
Jul 24, 2012 17.07 17.11 16.79 16.84 6,084,337 -0.21(-1.24%)
Jul 23, 2012 17.05 17.11 16.91 17.05 1,534,958 -0.07(-0.39%)
Jul 20, 2012 16.83 17.12 16.83 17.12 2,549,151 +0.22(+1.28%)
Jul 19, 2012 16.72 16.92 16.68 16.90 1,326,653 +0.23(+1.40%)
Jul 18, 2012 16.75 16.85 16.56 16.67 2,460,340 -0.04(-0.26%)
Jul 17, 2012 16.61 16.77 16.60 16.71 2,260,851 +0.12(+0.75%)
Jul 16, 2012 16.48 16.60 16.38 16.59 1,918,001 +0.17(+1.01%)
Jul 13, 2012 16.20 16.50 16.20 16.42 1,691,766 +0.14(+0.88%)
Jul 12, 2012 16.28 16.34 16.17 16.28 1,247,290 +0.02(+0.14%)
Jul 11, 2012 16.32 16.32 16.12 16.26 1,909,540 +0.03(+0.20%)
Jul 10, 2012 16.17 16.22 16.08 16.22 1,709,984 +0.11(+0.66%)
Jul 09, 2012 15.92 16.20 15.92 16.12 2,212,798 +0.08(+0.50%)
Jul 06, 2012 15.87 16.04 15.83 16.04 1,769,248 +0.08(+0.50%)
Jul 05, 2012 15.87 16.00 15.71 15.96 1,839,003 +0.09(+0.56%)
Jul 03, 2012 15.94 15.99 15.81 15.87 1,237,754 -0.05(-0.34%)
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.