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 (%)
Nov 28, 2014 23.10 23.16 22.39 22.43 2,778,709 -1.33(-5.60%)
Nov 26, 2014 23.31 23.76 23.76 23.76 3,341,958 +0.44(+1.91%)
Nov 25, 2014 23.22 23.51 23.16 23.31 2,651,864 +0.07(+0.30%)
Nov 24, 2014 23.67 23.75 23.15 23.24 3,750,024 -0.44(-1.86%)
Nov 21, 2014 23.97 24.30 23.57 23.68 17,405,002 -0.02(-0.09%)
Nov 20, 2014 23.27 23.80 23.26 23.71 3,898,729 +0.27(+1.17%)
Nov 19, 2014 23.39 23.93 23.25 23.43 4,654,250 +0.07(+0.30%)
Nov 18, 2014 22.67 23.37 22.67 23.36 4,111,216 +0.32(+1.38%)
Nov 17, 2014 23.00 23.30 22.91 23.04 2,861,830 -0.06(-0.26%)
Nov 14, 2014 23.24 23.29 22.85 23.10 3,306,114 +0.31(+1.34%)
Nov 13, 2014 23.12 23.37 22.63 22.80 4,112,487 -0.34(-1.47%)
Nov 12, 2014 23.09 23.51 22.96 23.14 2,407,054 -0.07(-0.32%)
Nov 11, 2014 23.00 23.25 22.67 23.21 3,522,305 +0.25(+1.10%)
Nov 10, 2014 23.68 23.91 22.93 22.96 3,852,508 -0.70(-2.97%)
Nov 07, 2014 22.95 23.68 22.91 23.66 2,952,842 +0.81(+3.53%)
Nov 06, 2014 23.55 23.97 22.78 22.86 4,577,077 -0.83(-3.50%)
Nov 05, 2014 23.82 23.98 23.43 23.68 2,713,560 -0.13(-0.55%)
Nov 04, 2014 24.58 24.63 23.77 23.82 2,465,566 -0.91(-3.68%)
Nov 03, 2014 24.41 24.84 24.41 24.73 2,331,780 +0.16(+0.66%)
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%)
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.