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, 2014 24.63 24.84 24.02 24.57 2,455,934 +0.17(+0.68%)
Oct 30, 2014 24.21 24.77 24.13 24.40 2,601,513 +0.10(+0.43%)
Oct 29, 2014 24.26 24.37 23.95 24.30 1,641,342 +0.16(+0.65%)
Oct 28, 2014 24.32 24.46 24.13 24.14 2,277,403 -0.11(-0.44%)
Oct 27, 2014 24.09 24.44 24.17 24.25 2,657,390 +0.07(+0.30%)
Oct 24, 2014 24.17 24.40 24.02 24.17 1,554,339 -0.01(-0.04%)
Oct 23, 2014 23.92 24.30 23.84 24.18 1,598,637 +0.50(+2.09%)
Oct 22, 2014 24.23 24.63 23.61 23.69 3,589,757 -0.40(-1.65%)
Oct 21, 2014 23.95 24.28 23.88 24.08 2,718,283 +0.22(+0.92%)
Oct 20, 2014 24.00 24.13 23.75 23.86 2,455,994 -0.09(-0.36%)
Oct 17, 2014 24.27 24.45 23.45 23.95 4,357,127 +0.02(+0.07%)
Oct 16, 2014 22.89 24.15 22.75 23.93 5,060,953 +0.77(+3.31%)
Oct 15, 2014 21.53 23.32 21.15 23.16 5,496,526 +1.24(+5.66%)
Oct 14, 2014 22.38 22.62 20.09 21.92 13,926,953 -0.60(-2.66%)
Oct 13, 2014 23.46 23.76 22.42 22.52 3,510,864 -1.02(-4.34%)
Oct 10, 2014 23.47 24.03 22.23 23.54 6,883,116 -0.09(-0.38%)
Oct 09, 2014 24.57 24.68 23.55 23.63 3,537,936 -0.94(-3.84%)
Oct 08, 2014 24.49 24.61 23.98 24.58 2,208,177 +0.06(+0.23%)
Oct 07, 2014 24.75 24.81 24.43 24.52 1,207,826 -0.19(-0.75%)
Oct 06, 2014 25.03 25.03 24.60 24.71 1,532,598 -0.31(-1.24%)
Oct 03, 2014 25.06 25.13 24.87 25.02 1,421,855 -0.01(-0.05%)
Oct 02, 2014 24.81 25.15 24.38 25.03 2,293,459 +0.10(+0.40%)
Oct 01, 2014 25.36 25.74 24.91 24.93 2,316,725 -0.43(-1.68%)
Sep 30, 2014 25.10 25.37 24.89 25.36 1,415,787 +0.20(+0.79%)
Sep 29, 2014 25.01 25.24 24.94 25.16 1,372,455 +0.04(+0.17%)
Sep 26, 2014 24.82 25.22 24.69 25.12 1,196,761 +0.23(+0.92%)
Sep 25, 2014 24.95 25.07 24.57 24.89 1,618,296 -0.02(-0.07%)
Sep 24, 2014 24.69 24.99 24.37 24.90 1,554,773 +0.14(+0.56%)
Sep 23, 2014 24.94 25.07 24.66 24.77 1,785,907 -0.22(-0.90%)
Sep 22, 2014 25.57 25.57 24.90 24.99 2,385,496 -0.66(-2.57%)
Sep 19, 2014 25.62 25.72 25.44 25.65 2,648,498 +0.08(+0.32%)
Sep 18, 2014 25.29 25.59 25.06 25.57 1,878,656 +0.25(+0.99%)
Sep 17, 2014 25.05 25.43 25.03 25.32 1,855,787 +0.20(+0.81%)
Sep 16, 2014 24.78 25.15 24.70 25.12 2,130,333 +0.25(+1.00%)
Sep 15, 2014 24.86 25.00 24.43 24.87 2,443,703 -0.02(-0.09%)
Sep 12, 2014 25.68 25.80 24.67 24.89 3,230,510 -0.90(-3.49%)
Sep 11, 2014 25.85 25.90 25.52 25.79 1,670,916 -0.17(-0.66%)
Sep 10, 2014 26.13 26.18 25.78 25.96 1,529,305 -0.21(-0.79%)
Sep 09, 2014 26.11 26.32 26.02 26.17 1,722,219 -0.01(-0.03%)
Sep 08, 2014 26.00 26.18 25.85 26.18 1,858,803 +0.17(+0.66%)
Sep 05, 2014 25.75 26.01 25.72 26.00 1,631,404 +0.30(+1.17%)
Sep 04, 2014 25.81 25.84 25.61 25.70 1,727,749 -0.10(-0.38%)
Sep 03, 2014 25.77 25.80 25.70 25.80 1,688,731 +0.04(+0.15%)
Sep 02, 2014 25.74 25.95 25.63 25.76 1,993,174 -0.06(-0.22%)
Aug 29, 2014 25.62 25.82 25.82 25.82 1,598,860 +0.19(+0.72%)
Aug 28, 2014 25.75 25.75 25.59 25.63 1,404,265 -0.03(-0.10%)
Aug 27, 2014 25.60 25.78 25.60 25.66 1,438,067 +0.07(+0.27%)
Aug 26, 2014 25.29 25.67 25.26 25.59 1,928,518 +0.27(+1.07%)
Aug 25, 2014 25.22 25.37 24.90 25.32 1,734,717 +0.22(+0.89%)
Aug 22, 2014 25.25 25.25 25.00 25.09 1,768,403 -0.11(-0.43%)
Aug 21, 2014 25.38 25.44 25.08 25.20 2,164,067 -0.16(-0.63%)
Aug 20, 2014 25.02 25.47 24.94 25.36 3,162,338 +0.26(+1.05%)
Aug 19, 2014 24.87 25.16 24.78 25.10 1,761,592 +0.20(+0.81%)
Aug 18, 2014 25.00 25.08 24.81 24.90 1,741,307 -0.09(-0.36%)
Aug 15, 2014 25.13 25.22 24.79 24.99 1,862,760 -0.01(-0.03%)
Aug 14, 2014 25.20 25.37 24.97 25.00 1,642,539 +0.01(+0.03%)
Aug 13, 2014 24.74 25.26 24.63 24.99 2,250,145 +0.32(+1.31%)
Aug 12, 2014 24.75 24.87 24.56 24.66 1,592,783 -0.16(-0.62%)
Aug 11, 2014 24.66 25.01 24.51 24.82 2,708,244 +0.47(+1.91%)
Aug 08, 2014 24.44 24.54 24.15 24.35 1,339,391 +0.00(+0.00%)
Aug 07, 2014 24.45 24.85 24.12 24.35 2,237,901 +0.02(+0.09%)
Aug 06, 2014 24.38 24.82 24.29 24.33 1,589,153 -0.18(-0.72%)
Aug 05, 2014 24.77 24.93 24.46 24.51 1,334,468 -0.37(-1.47%)
Aug 04, 2014 24.28 24.87 24.16 24.87 1,325,176 +0.61(+2.50%)
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.