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 (%)
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%)
Jun 03, 2013 22.79 23.00 22.63 22.91 2,400,275 +0.04(+0.20%)
May 31, 2013 22.83 23.12 22.73 22.87 2,134,570 -0.08(-0.34%)
May 30, 2013 23.45 23.48 22.62 22.94 6,901,962 -0.49(-2.10%)
May 29, 2013 23.80 23.85 23.27 23.44 4,639,496 -0.40(-1.69%)
May 28, 2013 23.93 24.13 23.75 23.84 2,852,209 +0.11(+0.46%)
May 24, 2013 23.74 23.83 23.61 23.73 1,808,519 -0.08(-0.34%)
May 23, 2013 23.85 23.85 23.52 23.81 2,510,137 -0.28(-1.18%)
May 22, 2013 24.14 24.22 24.02 24.09 2,909,002 -0.02(-0.08%)
May 21, 2013 23.70 24.17 23.66 24.11 2,981,822 +0.51(+2.16%)
May 20, 2013 23.67 23.76 23.52 23.61 1,758,699 +0.01(+0.03%)
May 17, 2013 23.72 24.07 23.50 23.60 2,196,602 +0.08(+0.35%)
May 16, 2013 23.71 23.74 23.48 23.52 2,114,622 -0.20(-0.86%)
May 15, 2013 23.95 24.09 23.59 23.72 2,278,402 -0.49(-2.03%)
May 13, 2013 24.22 24.22 23.98 24.21 1,692,459 +0.06(+0.25%)
May 10, 2013 23.86 24.16 23.81 24.15 1,835,721 +0.32(+1.35%)
May 09, 2013 23.85 23.99 23.76 23.83 2,028,225 -0.13(-0.56%)
May 08, 2013 23.72 24.08 23.69 23.96 2,593,993 +0.21(+0.87%)
May 07, 2013 23.61 23.82 23.31 23.76 2,929,164 +0.45(+1.94%)
May 06, 2013 23.38 23.56 23.29 23.31 2,052,050 -0.08(-0.33%)
May 03, 2013 23.20 23.39 23.06 23.38 1,650,872 +0.33(+1.41%)
May 02, 2013 23.01 23.13 22.80 23.06 2,213,218 +0.14(+0.62%)
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.