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 (%)
Jan 31, 2018 11.99 12.17 11.72 11.83 3,660,021 -0.16(-1.32%)
Jan 30, 2018 12.19 12.32 12.11 11.99 12,448,372 -0.31(-2.52%)
Jan 29, 2018 12.62 12.64 12.28 12.30 5,816,815 -0.38(-3.03%)
Jan 26, 2018 12.78 12.60 12.68 6,594,488 +0.02(+0.18%)
Jan 25, 2018 12.78 12.80 12.59 12.66 4,751,817 -0.05(-0.39%)
Jan 24, 2018 12.79 12.91 12.69 12.71 6,985,372 -0.04(-0.31%)
Jan 23, 2018 12.91 13.03 12.55 12.75 5,399,058 -0.08(-0.61%)
Jan 22, 2018 12.49 12.86 12.40 12.83 4,864,997 +0.31(+2.49%)
Jan 19, 2018 12.55 12.63 12.33 12.52 3,775,127 -0.05(-0.40%)
Jan 18, 2018 12.74 12.76 12.49 12.57 4,797,992 -0.18(-1.44%)
Jan 17, 2018 12.71 12.79 12.40 12.75 6,057,274 +0.01(+0.04%)
Jan 16, 2018 13.40 13.43 12.73 12.74 10,283,975 -0.59(-4.42%)
Jan 12, 2018 13.33 13.33 13.33 0 +0.21(+1.61%)
Jan 11, 2018 12.84 13.15 12.78 13.12 6,647,428 +0.35(+2.70%)
Jan 10, 2018 12.83 12.78 5,820,452 +0.19(+1.55%)
Jan 09, 2018 12.65 12.65 12.44 12.58 4,171,035 +0.04(+0.35%)
Jan 08, 2018 12.42 12.59 12.40 12.54 5,076,271 +0.13(+1.08%)
Jan 05, 2018 12.50 12.50 12.28 12.41 5,438,588 -0.03(-0.27%)
Jan 04, 2018 12.46 12.51 12.25 12.44 5,024,493 +0.04(+0.36%)
Jan 03, 2018 11.90 12.44 11.81 12.39 8,438,531 +0.55(+4.60%)
Jan 02, 2018 11.60 11.88 11.41 11.85 5,872,944 +0.36(+3.15%)
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%)
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.