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 31, 2018 13.31 13.72 13.31 13.43 5,057,582 -0.01(-0.08%)
May 30, 2018 13.22 13.47 13.17 13.44 6,254,898 +0.30(+2.26%)
May 29, 2018 13.13 13.44 13.03 13.14 4,303,648 -0.06(-0.48%)
May 25, 2018 13.20 13.20 13.20 0 -0.12(-0.90%)
May 24, 2018 13.62 13.68 13.28 13.32 6,398,057 -0.48(-3.48%)
May 23, 2018 13.97 14.04 13.74 13.80 4,409,802 -0.29(-2.07%)
May 22, 2018 14.20 14.32 14.05 14.09 3,484,518 -0.10(-0.72%)
May 21, 2018 14.21 14.25 14.11 14.20 2,131,892 +0.04(+0.28%)
May 18, 2018 14.19 14.20 13.99 14.16 2,435,088 -0.03(-0.20%)
May 17, 2018 14.05 14.33 13.99 14.19 3,436,804 +0.23(+1.64%)
May 16, 2018 13.92 14.03 13.88 13.96 2,460,270 +0.03(+0.25%)
May 15, 2018 13.89 13.96 13.77 13.92 3,099,066 -0.02(-0.12%)
May 14, 2018 13.52 13.98 13.52 13.94 3,619,563 +0.41(+3.04%)
May 11, 2018 13.76 13.82 13.35 13.53 3,344,657 -0.23(-1.70%)
May 10, 2018 13.96 14.05 13.73 13.76 6,969,029 -0.13(-0.91%)
May 09, 2018 13.00 14.04 12.97 13.89 11,028,314 -0.13(-0.94%)
May 08, 2018 14.15 14.18 13.79 14.02 3,176,127 +0.05(+0.37%)
May 07, 2018 14.01 14.20 13.88 13.97 3,281,477 +0.06(+0.41%)
May 04, 2018 13.48 13.91 13.47 13.91 3,476,113 +0.35(+2.57%)
May 03, 2018 13.37 13.75 13.37 13.56 3,804,102 +0.11(+0.81%)
May 02, 2018 13.47 13.61 13.31 13.45 9,165,804 -0.02(-0.13%)
May 01, 2018 13.30 13.56 13.30 13.47 2,257,531 +0.04(+0.30%)
Apr 30, 2018 13.60 13.65 13.35 13.43 3,981,454 -0.19(-1.38%)
Apr 27, 2018 13.54 13.70 13.46 13.62 3,841,413 +0.06(+0.42%)
Apr 26, 2018 13.75 13.82 13.47 13.56 5,336,605 -0.15(-1.11%)
Apr 25, 2018 13.85 13.91 13.54 13.72 5,017,218 -0.25(-1.82%)
Apr 24, 2018 14.12 14.23 13.83 13.97 4,564,038 -0.25(-1.75%)
Apr 23, 2018 13.96 14.29 13.90 14.22 3,482,373 +0.30(+2.15%)
Apr 20, 2018 13.73 14.00 13.57 13.92 2,936,618 +0.20(+1.44%)
Apr 19, 2018 13.96 14.09 13.66 13.72 3,978,632 -0.17(-1.22%)
Apr 18, 2018 14.43 14.64 13.86 13.89 7,411,659 -0.43(-2.99%)
Apr 17, 2018 14.09 14.45 13.98 14.32 6,489,777 +0.28(+2.01%)
Apr 16, 2018 13.42 14.10 13.35 14.04 8,045,443 +0.60(+4.45%)
Apr 13, 2018 13.51 13.52 13.20 13.44 4,178,535 -0.03(-0.21%)
Apr 12, 2018 13.87 13.88 13.38 13.47 8,521,029 -0.39(-2.81%)
Apr 11, 2018 13.65 13.88 13.50 13.86 5,817,033 +0.14(+1.03%)
Apr 10, 2018 13.26 13.81 13.23 13.72 13,994,288 +0.59(+4.51%)
Apr 09, 2018 13.19 13.38 12.89 13.12 7,693,681 +0.16(+1.22%)
Apr 06, 2018 13.02 13.22 12.86 12.97 4,945,686 -0.10(-0.78%)
Apr 05, 2018 12.56 13.22 12.56 13.07 5,924,638 +0.54(+4.32%)
Apr 04, 2018 12.14 12.55 11.99 12.53 3,698,441 +0.16(+1.28%)
Apr 03, 2018 12.15 12.38 11.96 12.37 3,147,684 +0.27(+2.24%)
Apr 02, 2018 12.42 12.54 12.02 12.10 15,144,605 -0.33(-2.68%)
Mar 29, 2018 12.43 12.43 12.43 0 +0.24(+1.94%)
Mar 28, 2018 12.10 12.42 12.10 12.19 3,659,794 +0.00(+0.00%)
Mar 27, 2018 12.30 12.50 11.90 12.19 5,131,487 -0.10(-0.83%)
Mar 26, 2018 12.41 12.44 12.04 12.29 6,103,084 -0.06(-0.46%)
Mar 23, 2018 12.32 12.51 12.16 12.35 4,828,423 +0.07(+0.55%)
Mar 22, 2018 12.27 12.46 12.24 12.28 3,347,261 -0.12(-0.96%)
Mar 21, 2018 11.96 12.43 11.92 12.40 4,573,554 +0.49(+4.12%)
Mar 20, 2018 11.98 12.01 11.71 11.91 4,941,634 +0.03(+0.28%)
Mar 19, 2018 12.34 12.36 11.76 11.88 4,878,095 -0.51(-4.14%)
Mar 16, 2018 12.25 12.52 12.21 12.39 6,210,231 +0.25(+2.09%)
Mar 15, 2018 12.85 12.91 11.55 12.14 17,094,446 -0.70(-5.45%)
Mar 14, 2018 13.13 13.15 12.82 12.84 10,281,736 -0.26(-1.98%)
Mar 13, 2018 13.07 13.18 12.97 13.09 3,276,808 -0.01(-0.04%)
Mar 12, 2018 12.70 13.11 12.66 13.10 4,366,334 +0.42(+3.34%)
Mar 09, 2018 12.36 12.72 12.27 12.68 8,003,839 +0.43(+3.50%)
Mar 08, 2018 12.24 12.29 11.97 12.25 2,751,458 +0.05(+0.37%)
Mar 07, 2018 12.02 12.20 4,265,557 -0.34(-2.70%)
Mar 06, 2018 12.70 12.80 12.44 12.54 2,843,668 +0.06(+0.45%)
Mar 05, 2018 12.11 12.50 12.09 12.49 2,949,869 +0.35(+2.88%)
Mar 02, 2018 11.97 12.17 11.79 12.14 3,919,533 +0.10(+0.80%)
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.