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 (%)
Dec 29, 2017 11.49 11.49 11.49 0 -0.08(-0.67%)
Dec 28, 2017 11.61 11.72 11.49 11.56 4,740,540 -0.06(-0.53%)
Dec 27, 2017 11.85 11.88 11.63 11.63 3,954,732 -0.22(-1.88%)
Dec 26, 2017 11.75 11.94 11.75 11.85 4,530,601 +0.09(+0.80%)
Dec 22, 2017 11.46 11.82 11.46 11.75 6,306,202 +0.11(+0.96%)
Dec 21, 2017 11.56 11.79 11.53 11.64 4,738,719 +0.03(+0.29%)
Dec 20, 2017 11.48 11.64 11.36 11.61 5,712,462 +0.16(+1.36%)
Dec 19, 2017 11.63 11.66 11.45 11.45 5,236,771 -0.18(-1.58%)
Dec 18, 2017 11.33 11.88 11.30 11.64 6,994,361 +0.35(+3.06%)
Dec 15, 2017 11.33 11.38 11.19 11.29 12,762,083 -0.04(-0.39%)
Dec 14, 2017 11.25 11.46 11.21 11.34 7,137,573 +0.08(+0.74%)
Dec 13, 2017 11.33 11.40 11.16 11.25 6,717,124 -0.07(-0.64%)
Dec 12, 2017 11.34 11.60 11.20 11.33 7,630,356 -0.03(-0.29%)
Dec 11, 2017 11.02 11.41 10.80 11.36 8,547,926 +0.35(+3.19%)
Dec 08, 2017 11.02 11.12 10.86 11.01 5,998,755 +0.03(+0.25%)
Dec 07, 2017 10.63 10.99 10.59 10.98 4,585,918 +0.30(+2.81%)
Dec 06, 2017 10.93 10.99 10.57 10.68 7,264,663 -0.31(-2.84%)
Dec 05, 2017 11.21 11.21 10.96 10.99 7,450,173 -0.25(-2.23%)
Dec 04, 2017 11.19 11.43 11.15 11.24 8,032,817 +0.02(+0.20%)
Dec 01, 2017 10.88 11.35 10.86 11.22 9,806,084 +0.37(+3.38%)
Nov 30, 2017 10.32 10.89 10.30 10.85 8,408,477 +0.52(+5.01%)
Nov 29, 2017 10.37 10.53 10.23 10.33 6,104,741 -0.09(-0.85%)
Nov 28, 2017 10.55 10.35 10.42 6,671,114 +0.03(+0.32%)
Nov 27, 2017 10.47 10.61 10.37 10.39 8,317,803 -0.14(-1.32%)
Nov 24, 2017 10.91 10.91 10.35 10.53 8,467,396 -0.36(-3.32%)
Nov 22, 2017 10.92 11.06 10.85 10.89 9,447,759 -0.02(-0.20%)
Nov 21, 2017 11.25 11.27 10.85 10.91 5,909,945 -0.27(-2.39%)
Nov 20, 2017 11.06 11.23 10.87 11.18 7,019,718 +0.03(+0.25%)
Nov 17, 2017 11.16 11.30 10.92 11.15 7,057,653 +0.05(+0.45%)
Nov 16, 2017 11.35 11.35 11.03 11.10 4,519,660 -0.23(-2.01%)
Nov 15, 2017 11.04 11.35 10.91 11.33 5,715,082 +0.19(+1.75%)
Nov 14, 2017 11.34 11.42 11.12 11.14 4,710,852 -0.19(-1.72%)
Nov 13, 2017 11.71 11.72 11.31 11.33 6,577,172 -0.41(-3.46%)
Nov 10, 2017 11.88 11.94 11.69 11.74 2,662,182 -0.14(-1.22%)
Nov 09, 2017 11.82 12.07 11.79 11.88 4,238,362 +0.04(+0.38%)
Nov 08, 2017 11.90 12.12 11.83 11.84 4,742,938 -0.11(-0.93%)
Nov 07, 2017 11.46 12.12 11.43 11.95 7,050,983 +0.39(+3.37%)
Nov 06, 2017 11.27 11.66 11.27 11.56 6,565,938 +0.29(+2.62%)
Nov 03, 2017 11.19 11.33 11.07 11.26 5,508,097 +0.02(+0.15%)
Nov 02, 2017 11.41 11.46 11.04 11.25 5,708,200 -0.22(-1.89%)
Nov 01, 2017 11.01 11.53 10.95 11.46 5,635,825 +0.35(+3.15%)
Oct 31, 2017 10.89 11.13 10.85 11.11 6,038,815 +0.11(+0.96%)
Oct 30, 2017 10.82 11.26 10.80 11.01 9,636,643 +0.22(+2.01%)
Oct 27, 2017 10.62 10.97 10.57 10.79 5,915,652 +0.18(+1.70%)
Oct 26, 2017 10.37 10.82 10.28 10.61 5,597,004 +0.21(+2.00%)
Oct 25, 2017 10.65 10.79 10.29 10.40 6,216,239 -0.31(-2.87%)
Oct 24, 2017 10.91 11.07 10.66 10.71 6,590,358 -0.19(-1.71%)
Oct 23, 2017 11.16 11.20 10.87 10.90 4,206,735 -0.28(-2.50%)
Oct 20, 2017 11.28 11.37 11.15 11.17 2,757,528 -0.14(-1.21%)
Oct 19, 2017 11.05 11.34 11.05 11.31 4,943,967 +0.17(+1.52%)
Oct 18, 2017 11.47 11.51 11.11 11.14 4,595,902 -0.26(-2.31%)
Oct 17, 2017 11.27 11.55 11.26 11.40 4,322,203 +0.05(+0.43%)
Oct 16, 2017 11.51 11.57 11.33 11.36 3,850,354 -0.16(-1.38%)
Oct 13, 2017 11.77 11.78 11.45 11.51 3,295,665 -0.14(-1.18%)
Oct 12, 2017 11.76 11.82 11.52 11.65 3,027,473 -0.19(-1.57%)
Oct 11, 2017 11.70 11.77 11.66 11.84 3,403,872 +0.10(+0.84%)
Oct 10, 2017 11.82 11.85 11.67 11.74 2,601,916 +0.04(+0.37%)
Oct 09, 2017 11.84 11.94 11.68 11.70 2,017,782 -0.14(-1.16%)
Oct 06, 2017 11.68 11.89 11.60 11.83 3,348,264 +0.05(+0.47%)
Oct 05, 2017 11.61 11.79 11.59 11.78 3,528,830 +0.18(+1.56%)
Oct 04, 2017 11.67 11.75 11.56 11.60 2,523,487 -0.07(-0.61%)
Oct 03, 2017 11.73 11.75 11.60 11.67 3,589,499 -0.02(-0.14%)
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.