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 (%)
May 29, 2015 21.04 21.11 20.99 21.02 2,444,109 -0.04(-0.21%)
May 28, 2015 21.09 21.17 21.03 21.06 1,890,811 -0.15(-0.72%)
May 27, 2015 21.05 21.31 21.04 21.21 2,871,272 +0.15(+0.70%)
May 26, 2015 21.08 21.13 20.99 21.07 4,533,464 -0.29(-1.34%)
May 22, 2015 20.66 21.35 21.35 21.35 11,806,708 +0.06(+0.29%)
May 21, 2015 20.94 21.60 20.87 21.29 15,410,050 -0.58(-2.66%)
May 20, 2015 21.58 22.06 21.51 21.87 5,084,254 -0.33(-1.47%)
May 19, 2015 22.21 22.26 22.07 22.20 2,425,526 +0.04(+0.20%)
May 18, 2015 21.68 22.26 21.68 22.15 3,158,121 +0.48(+2.21%)
May 15, 2015 21.74 21.82 21.61 21.68 2,257,792 -0.03(-0.14%)
May 14, 2015 21.71 21.88 21.58 21.71 1,952,453 +0.12(+0.56%)
May 13, 2015 21.62 21.95 21.37 21.59 2,271,621 +0.06(+0.27%)
May 12, 2015 21.53 21.72 21.31 21.53 1,680,620 +0.10(+0.46%)
May 11, 2015 21.61 21.63 21.27 21.43 2,993,505 -0.27(-1.26%)
May 08, 2015 21.95 22.02 21.56 21.70 1,840,668 -0.08(-0.35%)
May 07, 2015 21.94 21.95 21.43 21.78 4,915,742 -0.19(-0.88%)
May 06, 2015 22.45 22.65 21.85 21.97 2,683,983 -0.63(-2.79%)
May 05, 2015 22.41 22.67 22.35 22.60 3,100,146 +0.30(+1.32%)
May 04, 2015 22.47 22.58 22.28 22.31 2,154,068 -0.12(-0.52%)
May 01, 2015 22.45 22.50 22.21 22.42 1,828,976 -0.01(-0.04%)
Apr 30, 2015 22.36 22.58 22.18 22.43 2,313,689 +0.09(+0.42%)
Apr 29, 2015 22.74 22.79 22.25 22.34 5,291,133 -0.47(-2.07%)
Apr 28, 2015 22.38 22.84 22.32 22.81 2,713,126 +0.44(+1.96%)
Apr 27, 2015 22.68 22.68 22.36 22.37 2,996,143 -0.20(-0.90%)
Apr 24, 2015 22.59 22.71 22.49 22.58 2,340,097 -0.04(-0.16%)
Apr 23, 2015 22.50 22.73 22.39 22.61 2,684,755 +0.12(+0.53%)
Apr 22, 2015 22.56 22.76 22.42 22.49 2,126,162 -0.07(-0.31%)
Apr 21, 2015 22.59 22.78 22.47 22.56 5,180,579 +0.07(+0.29%)
Apr 20, 2015 22.49 22.70 22.37 22.50 3,368,071 +0.11(+0.47%)
Apr 17, 2015 22.55 22.63 22.27 22.39 3,075,468 -0.17(-0.76%)
Apr 16, 2015 22.25 22.59 22.19 22.56 2,014,135 +0.28(+1.25%)
Apr 15, 2015 22.33 22.34 22.09 22.28 2,403,352 +0.08(+0.34%)
Apr 14, 2015 22.11 22.35 22.01 22.21 1,990,421 +0.10(+0.44%)
Apr 13, 2015 22.29 22.42 22.06 22.11 1,668,307 -0.18(-0.81%)
Apr 10, 2015 22.06 22.30 21.96 22.29 2,077,525 +0.29(+1.30%)
Apr 09, 2015 21.87 22.03 21.83 22.01 1,957,432 +0.19(+0.87%)
Apr 08, 2015 22.06 22.07 21.65 21.82 1,587,204 -0.14(-0.62%)
Apr 07, 2015 21.93 22.24 21.83 21.95 3,778,559 +0.02(+0.10%)
Apr 06, 2015 21.73 22.04 21.66 21.93 1,678,906 +0.26(+1.20%)
Apr 02, 2015 21.81 21.67 21.67 21.67 2,261,374 +0.15(+0.70%)
Apr 01, 2015 21.56 21.73 21.52 21.52 2,869,228 -0.02(-0.10%)
Mar 31, 2015 21.42 21.78 21.40 21.54 2,893,977 +0.03(+0.14%)
Mar 30, 2015 21.30 21.59 21.27 21.51 2,624,174 +0.30(+1.40%)
Mar 27, 2015 21.15 21.38 20.90 21.22 4,029,767 +0.06(+0.29%)
Mar 26, 2015 20.77 21.17 20.75 21.15 4,479,182 +0.46(+2.22%)
Mar 25, 2015 20.78 20.89 20.67 20.69 2,654,521 -0.06(-0.30%)
Mar 24, 2015 21.17 21.22 20.67 20.76 2,339,683 -0.38(-1.78%)
Mar 23, 2015 21.00 21.21 20.81 21.13 2,538,591 +0.19(+0.91%)
Mar 20, 2015 21.13 21.21 20.85 20.94 4,292,520 -0.10(-0.48%)
Mar 19, 2015 20.92 21.16 20.85 21.04 2,105,568 -0.10(-0.46%)
Mar 18, 2015 20.51 21.20 20.44 21.14 2,528,849 +0.52(+2.51%)
Mar 17, 2015 20.52 20.73 20.46 20.62 1,719,796 +0.02(+0.11%)
Mar 16, 2015 20.68 20.72 20.24 20.60 2,726,645 -0.10(-0.47%)
Mar 13, 2015 20.52 20.71 20.37 20.70 3,623,930 +0.12(+0.60%)
Mar 12, 2015 20.74 20.98 20.51 20.58 3,123,476 -0.08(-0.38%)
Mar 11, 2015 21.15 21.15 20.64 20.65 4,924,536 -0.51(-2.40%)
Mar 10, 2015 20.80 21.18 20.62 21.16 8,099,047 +0.19(+0.88%)
Mar 09, 2015 21.57 21.62 21.00 20.98 3,560,402 -0.51(-2.38%)
Mar 06, 2015 21.94 22.01 21.47 21.49 5,350,974 -0.53(-2.43%)
Mar 05, 2015 21.94 22.20 21.75 22.02 2,287,705 +0.14(+0.65%)
Mar 04, 2015 21.92 21.92 21.53 21.88 2,502,410 -0.04(-0.18%)
Mar 03, 2015 21.79 23.08 21.54 21.92 6,861,075 +0.16(+0.73%)
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.