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 (%)
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%)
Mar 02, 2015 22.10 22.17 21.71 21.76 3,673,978 -0.27(-1.24%)
Feb 27, 2015 22.13 22.21 21.91 22.04 4,447,599 +0.08(+0.38%)
Feb 26, 2015 22.11 22.24 21.69 21.95 28,363,892 -1.28(-5.50%)
Feb 25, 2015 22.77 23.28 22.70 23.23 3,120,264 +0.49(+2.14%)
Feb 24, 2015 22.42 22.75 22.42 22.74 1,304,701 +0.22(+0.96%)
Feb 23, 2015 22.74 22.81 22.22 22.53 3,158,362 -0.27(-1.16%)
Feb 20, 2015 22.32 22.93 22.23 22.79 2,690,926 +0.49(+2.18%)
Feb 19, 2015 22.02 22.59 21.52 22.31 3,114,095 -0.10(-0.45%)
Feb 18, 2015 22.75 22.96 22.25 22.41 2,558,585 -0.46(-2.01%)
Feb 17, 2015 22.81 23.13 22.55 22.87 2,151,205 +0.13(+0.56%)
Feb 13, 2015 23.05 22.74 22.74 22.74 2,011,669 +0.07(+0.31%)
Feb 12, 2015 22.42 22.77 22.32 22.67 1,787,368 +0.47(+2.13%)
Feb 11, 2015 22.20 22.53 22.14 22.20 2,501,472 -0.27(-1.20%)
Feb 10, 2015 22.83 22.98 22.25 22.47 2,152,113 -0.21(-0.92%)
Feb 09, 2015 22.94 23.18 22.56 22.67 2,225,673 -0.16(-0.70%)
Feb 06, 2015 23.14 23.22 22.56 22.83 1,829,630 -0.21(-0.92%)
Feb 05, 2015 23.23 23.25 22.52 23.04 3,070,486 +0.34(+1.48%)
Feb 04, 2015 22.50 22.82 22.17 22.71 2,491,385 +0.01(+0.06%)
Feb 03, 2015 22.14 22.98 22.14 22.70 3,436,141 +0.49(+2.19%)
Feb 02, 2015 22.16 22.31 21.64 22.21 7,484,412 +0.30(+1.39%)
Jan 30, 2015 21.55 22.07 21.33 21.91 2,976,827 +0.30(+1.41%)
Jan 29, 2015 22.00 22.14 21.25 21.60 2,969,286 -0.40(-1.81%)
Jan 28, 2015 22.53 22.67 21.90 22.00 2,149,564 -0.49(-2.17%)
Jan 27, 2015 22.17 22.63 21.97 22.49 2,337,611 +0.03(+0.14%)
Jan 26, 2015 22.58 22.68 21.86 22.46 3,744,376 -0.05(-0.23%)
Jan 23, 2015 22.34 22.80 22.06 22.51 3,067,717 +0.11(+0.49%)
Jan 22, 2015 22.81 22.89 22.19 22.40 2,791,573 -0.17(-0.77%)
Jan 21, 2015 22.08 22.63 21.98 22.57 2,876,327 +0.58(+2.64%)
Jan 20, 2015 21.81 22.08 21.27 21.99 4,660,537 +0.19(+0.86%)
Jan 16, 2015 20.95 21.88 20.95 21.81 4,549,543 +0.87(+4.14%)
Jan 15, 2015 20.86 21.24 20.74 20.94 3,240,869 +0.08(+0.40%)
Jan 14, 2015 20.36 20.91 19.98 20.86 4,432,177 +0.27(+1.31%)
Jan 13, 2015 21.20 21.51 20.55 20.59 3,449,050 -0.61(-2.88%)
Jan 12, 2015 22.25 22.25 21.01 21.20 3,977,318 -1.17(-5.22%)
Jan 09, 2015 22.43 22.66 22.10 22.36 3,431,653 +0.07(+0.29%)
Jan 08, 2015 21.85 22.49 21.77 22.30 3,412,291 +0.68(+3.15%)
Jan 07, 2015 21.85 22.23 21.44 21.62 2,560,210 -0.06(-0.28%)
Jan 06, 2015 21.97 22.22 21.29 21.68 3,857,458 -0.28(-1.27%)
Jan 05, 2015 22.56 22.65 21.88 21.96 3,761,424 -0.85(-3.71%)
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.