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 (%)
Oct 31, 2018 12.80 13.27 12.77 12.77 5,959,805 +0.10(+0.79%)
Oct 30, 2018 12.52 12.90 12.50 12.67 2,422,516 -0.01(-0.05%)
Oct 29, 2018 12.85 12.98 12.52 12.67 3,660,115 -0.13(-1.04%)
Oct 26, 2018 12.84 12.98 12.64 12.81 3,725,364 -0.17(-1.29%)
Oct 25, 2018 12.84 13.11 12.74 12.97 4,463,613 +0.24(+1.91%)
Oct 24, 2018 13.45 13.47 12.70 12.73 4,830,010 -0.71(-5.25%)
Oct 23, 2018 13.54 13.59 13.20 13.44 3,187,038 -0.35(-2.56%)
Oct 22, 2018 14.00 14.07 13.73 13.79 2,267,138 -0.19(-1.36%)
Oct 19, 2018 14.04 14.23 13.95 13.98 3,716,374 -0.08(-0.54%)
Oct 18, 2018 14.13 14.38 14.04 14.06 5,254,356 -0.24(-1.66%)
Oct 17, 2018 14.43 14.51 14.23 14.29 5,086,621 -0.09(-0.64%)
Oct 16, 2018 14.15 14.49 14.05 14.39 4,537,743 +0.40(+2.85%)
Oct 15, 2018 14.12 14.28 13.99 13.99 2,765,528 -0.11(-0.78%)
Oct 12, 2018 14.25 14.31 13.86 14.10 3,879,752 +0.02(+0.16%)
Oct 11, 2018 14.22 14.36 13.97 14.07 3,479,744 -0.20(-1.42%)
Oct 10, 2018 14.66 14.70 14.26 14.28 7,839,319 -0.44(-2.99%)
Oct 09, 2018 14.60 14.93 14.54 14.71 2,658,656 +0.09(+0.63%)
Oct 08, 2018 14.69 14.71 14.44 14.62 6,883,398 -0.10(-0.67%)
Oct 05, 2018 14.72 14.96 14.58 14.72 2,620,099 -0.01(-0.04%)
Oct 04, 2018 14.96 15.04 14.68 14.73 3,648,744 -0.24(-1.62%)
Oct 03, 2018 14.77 15.12 14.72 14.97 5,140,619 +0.25(+1.69%)
Oct 02, 2018 14.81 14.82 14.53 14.72 3,772,858 -0.06(-0.39%)
Oct 01, 2018 14.49 14.87 14.48 14.78 5,345,349 +0.31(+2.16%)
Sep 28, 2018 14.08 14.49 14.07 14.47 3,560,257 +0.35(+2.46%)
Sep 27, 2018 13.87 14.23 13.85 14.12 3,446,907 +0.27(+1.96%)
Sep 26, 2018 13.95 13.99 13.78 13.85 3,576,320 -0.15(-1.07%)
Sep 25, 2018 14.07 14.11 13.84 14.00 2,499,820 -0.01(-0.04%)
Sep 24, 2018 14.57 14.60 13.93 14.00 4,074,735 -0.36(-2.50%)
Sep 21, 2018 14.44 14.45 14.27 14.36 3,887,013 -0.05(-0.36%)
Sep 20, 2018 14.34 14.57 14.19 14.41 4,321,305 +0.08(+0.52%)
Sep 19, 2018 14.48 14.52 14.21 14.34 3,917,795 -0.14(-0.96%)
Sep 18, 2018 14.63 14.70 14.36 14.48 2,447,744 -0.06(-0.44%)
Sep 17, 2018 14.55 14.65 14.49 14.54 2,403,784 -0.03(-0.24%)
Sep 14, 2018 14.65 14.69 14.36 14.58 3,893,756 -0.10(-0.71%)
Sep 13, 2018 14.70 14.80 14.54 14.68 2,441,204 -0.03(-0.24%)
Sep 12, 2018 14.80 14.85 14.63 14.71 3,917,823 -0.09(-0.59%)
Sep 11, 2018 14.40 14.81 14.40 14.80 3,406,348 +0.32(+2.24%)
Sep 10, 2018 14.62 14.75 14.34 14.48 4,865,108 -0.14(-0.95%)
Sep 07, 2018 14.73 14.73 14.53 14.62 4,973,606 -0.17(-1.17%)
Sep 06, 2018 15.21 15.21 14.66 14.79 5,363,452 -0.45(-2.92%)
Sep 05, 2018 15.07 15.25 14.70 15.24 5,097,978 +0.14(+0.92%)
Sep 04, 2018 15.11 15.24 14.91 15.10 4,733,875 -0.01(-0.08%)
Aug 31, 2018 15.11 15.11 15.11 0 +0.01(+0.08%)
Aug 30, 2018 15.18 15.18 14.88 15.10 2,333,162 -0.12(-0.80%)
Aug 29, 2018 15.25 15.29 15.03 15.22 3,971,973 -0.07(-0.45%)
Aug 28, 2018 15.46 15.55 15.17 15.29 5,894,640 -0.25(-1.64%)
Aug 27, 2018 15.72 15.73 15.39 15.54 4,203,038 -0.16(-0.99%)
Aug 24, 2018 15.76 15.76 15.48 15.70 3,226,240 +0.01(+0.04%)
Aug 23, 2018 15.94 15.94 15.69 15.69 2,845,953 -0.25(-1.56%)
Aug 22, 2018 15.76 15.96 15.59 15.94 4,335,986 +0.20(+1.25%)
Aug 21, 2018 15.87 15.92 15.67 15.74 3,765,463 -0.04(-0.26%)
Aug 20, 2018 15.67 15.83 15.61 15.78 5,074,202 +0.12(+0.78%)
Aug 17, 2018 15.59 15.73 15.55 15.66 2,599,698 +0.13(+0.86%)
Aug 16, 2018 15.29 15.80 15.22 15.53 4,260,755 +0.32(+2.09%)
Aug 15, 2018 15.39 15.43 15.14 15.21 4,680,271 -0.29(-1.87%)
Aug 14, 2018 15.28 15.57 15.22 15.50 4,343,548 +0.29(+1.90%)
Aug 13, 2018 15.77 15.80 15.18 15.21 5,396,035 -0.56(-3.56%)
Aug 10, 2018 15.60 16.02 15.55 15.77 28,570,922 +0.25(+1.60%)
Aug 09, 2018 15.53 15.61 15.36 15.52 9,659,468 +0.06(+0.37%)
Aug 08, 2018 14.99 15.47 14.93 15.47 12,855,739 +0.98(+6.75%)
Aug 07, 2018 14.99 15.25 14.47 14.49 4,985,297 -0.46(-3.09%)
Aug 06, 2018 14.81 14.98 14.78 14.95 3,181,140 +0.19(+1.29%)
Aug 03, 2018 14.69 14.85 14.66 14.76 2,232,141 +0.08(+0.51%)
Aug 02, 2018 14.40 14.78 14.37 14.69 2,648,846 +0.20(+1.40%)
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.