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 (%)
Aug 30, 2013 21.04 21.19 20.75 20.81 2,603,142 -0.20(-0.96%)
Aug 29, 2013 20.90 21.10 20.81 21.01 2,799,651 +0.06(+0.29%)
Aug 28, 2013 21.19 21.19 20.71 20.95 6,111,214 -0.22(-1.05%)
Aug 27, 2013 21.09 21.27 20.92 21.17 1,675,402 -0.07(-0.31%)
Aug 26, 2013 21.31 21.42 21.13 21.23 1,435,033 -0.06(-0.27%)
Aug 23, 2013 21.42 21.49 21.27 21.29 1,921,865 -0.13(-0.60%)
Aug 22, 2013 21.47 21.71 21.34 21.42 1,516,227 +0.03(+0.15%)
Aug 21, 2013 21.53 21.74 21.32 21.39 1,248,441 -0.09(-0.40%)
Aug 20, 2013 21.46 21.62 21.14 21.47 1,887,902 +0.29(+1.36%)
Aug 19, 2013 21.52 21.57 21.14 21.18 3,105,119 -0.35(-1.64%)
Aug 16, 2013 21.71 21.74 21.48 21.54 1,934,310 -0.13(-0.61%)
Aug 15, 2013 21.67 21.99 21.49 21.67 2,728,664 -0.20(-0.90%)
Aug 14, 2013 22.11 22.40 21.71 21.87 2,549,440 -0.21(-0.95%)
Aug 13, 2013 22.27 22.33 21.86 22.08 2,926,823 -0.25(-1.11%)
Aug 12, 2013 22.94 23.04 22.21 22.32 2,330,114 -0.62(-2.71%)
Aug 09, 2013 22.97 23.28 22.88 22.95 3,431,276 +0.04(+0.18%)
Aug 08, 2013 22.63 22.99 22.46 22.90 4,278,303 +0.35(+1.57%)
Aug 07, 2013 22.48 22.69 22.18 22.55 4,981,908 +0.11(+0.50%)
Aug 06, 2013 21.30 22.48 20.99 22.44 4,791,075 +0.40(+1.81%)
Aug 05, 2013 21.75 22.10 21.75 22.04 3,173,773 +0.30(+1.38%)
Aug 02, 2013 22.20 22.22 21.61 21.74 3,153,160 -0.44(-1.99%)
Aug 01, 2013 21.93 22.29 21.89 22.18 2,725,225 +0.27(+1.24%)
Jul 31, 2013 21.90 22.13 21.80 21.91 3,343,915 +0.01(+0.03%)
Jul 30, 2013 22.27 22.38 21.75 21.90 2,884,125 -0.37(-1.65%)
Jul 29, 2013 22.39 22.42 22.02 22.27 2,352,620 -0.12(-0.53%)
Jul 26, 2013 22.42 22.58 22.21 22.39 1,678,386 -0.04(-0.20%)
Jul 25, 2013 22.47 22.63 22.38 22.43 2,469,031 -0.04(-0.20%)
Jul 24, 2013 22.73 22.79 22.35 22.47 2,228,574 -0.25(-1.11%)
Jul 23, 2013 23.10 23.15 22.62 22.73 2,271,326 -0.32(-1.39%)
Jul 22, 2013 23.08 23.19 22.95 23.05 1,923,152 +0.10(+0.43%)
Jul 19, 2013 22.90 23.00 22.81 22.95 1,439,555 +0.09(+0.37%)
Jul 18, 2013 23.17 23.34 22.82 22.87 2,241,677 -0.15(-0.65%)
Jul 17, 2013 23.24 23.24 22.79 23.02 1,357,096 -0.10(-0.44%)
Jul 16, 2013 23.42 23.49 23.04 23.12 2,525,490 -0.24(-1.01%)
Jul 15, 2013 23.02 23.47 22.82 23.35 2,318,905 +0.39(+1.68%)
Jul 12, 2013 22.91 23.01 22.76 22.97 2,322,141 +0.04(+0.16%)
Jul 11, 2013 22.59 23.03 22.50 22.93 3,767,262 +0.53(+2.36%)
Jul 10, 2013 22.48 22.56 22.25 22.40 3,417,641 +0.02(+0.07%)
Jul 09, 2013 22.46 22.40 22.24 22.39 3,158,457 +0.00(+0.00%)
Jul 08, 2013 22.79 22.83 22.31 22.39 2,277,178 -0.26(-1.15%)
Jul 05, 2013 22.61 22.75 22.23 22.65 1,813,483 +0.00(+0.00%)
Jul 03, 2013 22.51 22.65 22.23 22.65 1,263,134 +0.05(+0.22%)
Jul 02, 2013 22.86 22.93 22.52 22.60 2,347,566 -0.20(-0.86%)
Jul 01, 2013 22.81 22.98 22.63 22.79 1,944,599 +0.08(+0.34%)
Jun 28, 2013 22.70 22.87 22.52 22.71 2,538,318 +0.02(+0.07%)
Jun 27, 2013 22.51 22.70 22.41 22.70 2,450,363 +0.40(+1.81%)
Jun 26, 2013 22.17 22.63 22.17 22.30 2,911,651 +0.31(+1.39%)
Jun 25, 2013 22.10 22.25 21.89 21.99 2,514,876 +0.18(+0.84%)
Jun 24, 2013 21.48 22.20 20.57 21.81 6,213,100 +0.13(+0.60%)
Jun 21, 2013 22.22 22.59 21.30 21.68 8,706,863 -0.57(-2.56%)
Jun 20, 2013 22.88 22.88 21.83 22.25 6,261,190 -0.73(-3.19%)
Jun 19, 2013 23.17 23.37 22.98 22.98 2,692,380 -0.12(-0.53%)
Jun 18, 2013 22.84 23.18 22.70 23.10 2,199,646 +0.31(+1.34%)
Jun 17, 2013 22.54 22.88 22.50 22.80 1,701,963 +0.39(+1.73%)
Jun 14, 2013 22.29 22.66 22.19 22.41 2,362,418 +0.05(+0.22%)
Jun 13, 2013 22.28 22.40 22.15 22.36 1,655,735 +0.02(+0.11%)
Jun 12, 2013 22.53 22.53 22.23 22.34 1,957,346 +0.03(+0.13%)
Jun 11, 2013 22.77 22.77 22.26 22.31 3,557,716 -0.53(-2.32%)
Jun 10, 2013 22.82 22.90 22.67 22.84 1,303,721 +0.07(+0.30%)
Jun 07, 2013 22.86 23.03 22.72 22.77 1,765,788 +0.01(+0.04%)
Jun 06, 2013 22.43 22.84 22.11 22.76 3,552,595 +0.33(+1.45%)
Jun 05, 2013 22.56 22.58 22.00 22.43 4,230,282 -0.20(-0.86%)
Jun 04, 2013 22.92 23.04 22.63 22.63 2,603,104 -0.28(-1.23%)
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.