Skip to main content

Plains All American Pipeline LP (NQ: PAA )

16.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 16.39 16.52 16.30 16.35 2,277,561 -0.01(-0.06%)
Feb 27, 2024 16.24 16.44 16.21 16.36 3,446,817 +0.17(+1.05%)
Feb 26, 2024 16.31 16.37 16.18 16.19 2,928,243 -0.17(-1.04%)
Feb 23, 2024 16.49 16.57 16.34 16.36 3,061,072 -0.14(-0.85%)
Feb 22, 2024 16.50 16.66 16.36 16.50 3,037,563 -0.02(-0.12%)
Feb 21, 2024 16.23 16.55 16.23 16.52 2,997,992 +0.29(+1.79%)
Feb 20, 2024 16.18 16.25 16.04 16.23 3,575,531 +0.10(+0.62%)
Feb 16, 2024 15.80 16.23 15.80 16.13 3,020,767 +0.27(+1.70%)
Feb 15, 2024 15.64 16.00 15.64 15.86 2,757,816 +0.22(+1.41%)
Feb 14, 2024 15.78 15.85 15.63 15.64 1,670,369 +0.01(+0.06%)
Feb 13, 2024 15.65 15.78 15.54 15.63 2,478,866 -0.14(-0.89%)
Feb 12, 2024 15.48 15.82 15.45 15.77 4,004,546 +0.37(+2.40%)
Feb 09, 2024 15.60 15.71 15.03 15.40 7,696,183 +0.05(+0.33%)
Feb 08, 2024 15.37 15.47 15.32 15.35 4,898,025 +0.00(+0.00%)
Feb 07, 2024 15.20 15.37 15.14 15.35 2,525,586 +0.18(+1.19%)
Feb 06, 2024 15.36 15.45 15.14 15.17 3,922,510 -0.13(-0.85%)
Feb 05, 2024 15.27 15.35 15.07 15.30 4,484,295 +0.03(+0.20%)
Feb 02, 2024 15.49 15.54 15.23 15.27 4,953,738 -0.22(-1.42%)
Feb 01, 2024 15.48 15.74 15.36 15.49 8,408,268 +0.05(+0.32%)
Jan 31, 2024 15.69 15.78 15.44 15.44 4,454,596 -0.36(-2.28%)
Jan 30, 2024 15.82 15.91 15.69 15.80 5,284,753 -0.08(-0.52%)
Jan 29, 2024 16.04 16.04 15.85 15.88 4,392,356 -0.10(-0.61%)
Jan 26, 2024 15.74 15.99 15.72 15.98 3,325,074 +0.25(+1.62%)
Jan 25, 2024 15.61 15.75 15.53 15.73 3,097,014 +0.29(+1.91%)
Jan 24, 2024 15.45 15.54 15.39 15.43 1,413,068 +0.07(+0.45%)
Jan 23, 2024 15.54 15.59 15.30 15.36 2,006,331 -0.24(-1.51%)
Jan 22, 2024 15.32 15.71 15.32 15.60 3,222,121 +0.28(+1.86%)
Jan 19, 2024 15.28 15.34 15.22 15.31 1,695,079 +0.05(+0.32%)
Jan 18, 2024 15.18 15.37 15.14 15.26 2,700,792 +0.07(+0.45%)
Jan 17, 2024 15.26 15.33 15.07 15.20 3,215,577 -0.15(-0.96%)
Jan 16, 2024 15.47 15.54 15.21 15.34 4,157,316 -0.13(-0.82%)
Jan 12, 2024 15.44 15.47 15.27 15.47 1,950,361 +0.27(+1.81%)
Jan 11, 2024 15.25 15.27 15.10 15.20 1,993,985 +0.00(+0.00%)
Jan 10, 2024 15.24 15.30 15.17 15.20 5,772,350 +0.00(+0.00%)
Jan 09, 2024 15.10 15.20 15.02 15.20 2,323,634 +0.15(+0.98%)
Jan 08, 2024 14.95 15.08 14.84 15.05 3,144,941 -0.04(-0.26%)
Jan 05, 2024 15.10 15.24 15.03 15.09 2,582,110 +0.08(+0.52%)
Jan 04, 2024 15.19 15.24 15.01 15.01 2,162,951 -0.10(-0.65%)
Jan 03, 2024 14.95 15.18 14.95 15.11 2,058,251 +0.11(+0.72%)
Jan 02, 2024 14.85 15.00 14.83 15.00 3,936,318 +0.15(+0.99%)
Dec 29, 2023 14.85 14.86 14.76 14.85 1,671,742 +0.04(+0.26%)
Dec 28, 2023 14.80 14.90 14.76 14.81 1,954,915 -0.04(-0.26%)
Dec 27, 2023 14.81 14.91 14.76 14.85 2,240,114 +0.01(+0.07%)
Dec 26, 2023 14.80 14.89 14.76 14.84 1,670,060 +0.05(+0.33%)
Dec 22, 2023 14.84 14.98 14.79 14.79 2,066,979 +0.00(+0.00%)
Dec 21, 2023 14.77 14.90 14.76 14.79 2,504,337 +0.03(+0.20%)
Dec 20, 2023 14.80 14.91 14.76 14.76 3,875,534 -0.02(-0.13%)
Dec 19, 2023 14.65 14.86 14.62 14.78 3,026,510 +0.09(+0.60%)
Dec 18, 2023 14.71 14.78 14.58 14.70 3,778,398 +0.13(+0.87%)
Dec 15, 2023 14.68 14.85 14.52 14.57 24,354,132 -0.19(-1.26%)
Dec 14, 2023 14.71 14.86 14.67 14.76 4,152,352 +0.16(+1.07%)
Dec 13, 2023 14.25 14.62 14.18 14.60 4,427,885 +0.30(+2.13%)
Dec 12, 2023 14.47 14.47 14.19 14.29 4,760,948 -0.25(-1.69%)
Dec 11, 2023 14.62 14.67 14.51 14.54 4,354,278 -0.04(-0.27%)
Dec 08, 2023 14.71 14.72 14.48 14.58 4,451,286 -0.08(-0.53%)
Dec 07, 2023 15.00 15.11 14.60 14.66 3,287,316 -0.25(-1.71%)
Dec 06, 2023 15.21 15.24 14.89 14.91 3,323,283 -0.29(-1.93%)
Dec 05, 2023 15.41 15.43 15.17 15.21 1,939,030 -0.28(-1.84%)
Dec 04, 2023 15.53 15.61 15.39 15.49 2,817,572 -0.12(-0.75%)
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.