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 29, 2019 15.24 15.24 14.97 15.11 2,988,297 +0.02(+0.16%)
Mar 28, 2019 14.87 15.13 14.85 15.08 1,622,940 +0.10(+0.70%)
Mar 27, 2019 14.94 15.07 14.83 14.98 2,314,480 -0.01(-0.08%)
Mar 26, 2019 15.06 15.31 14.91 14.99 2,255,414 -0.01(-0.04%)
Mar 25, 2019 15.10 15.12 14.84 15.00 2,172,896 -0.09(-0.61%)
Mar 22, 2019 15.32 15.32 14.96 15.09 1,959,158 -0.31(-2.04%)
Mar 21, 2019 15.31 15.50 15.28 15.40 4,886,499 +0.04(+0.28%)
Mar 20, 2019 15.34 15.51 15.28 15.36 4,276,370 +0.00(+0.00%)
Mar 19, 2019 15.36 15.58 15.28 15.36 3,445,442 +0.08(+0.52%)
Mar 18, 2019 15.02 15.32 15.00 15.28 1,691,368 +0.30(+2.02%)
Mar 15, 2019 14.87 15.05 14.87 14.98 4,043,553 +0.04(+0.25%)
Mar 14, 2019 14.91 15.06 14.91 14.94 1,976,005 -0.01(-0.04%)
Mar 13, 2019 14.95 15.03 14.86 14.95 4,433,386 +0.07(+0.46%)
Mar 12, 2019 15.01 15.02 14.82 14.88 1,150,178 -0.04(-0.25%)
Mar 11, 2019 14.74 14.95 14.68 14.92 2,961,011 +0.30(+2.07%)
Mar 08, 2019 14.57 14.72 14.43 14.62 1,895,567 -0.16(-1.08%)
Mar 07, 2019 14.50 14.81 14.47 14.78 2,859,251 +0.26(+1.78%)
Mar 06, 2019 14.58 14.73 14.43 14.52 3,462,521 -0.09(-0.63%)
Mar 05, 2019 14.71 14.76 14.51 14.61 2,431,131 -0.12(-0.80%)
Mar 04, 2019 14.63 14.75 14.50 14.73 4,722,358 +0.17(+1.14%)
Mar 01, 2019 14.39 14.61 14.18 14.56 4,563,800 +0.17(+1.20%)
Feb 28, 2019 14.43 14.57 14.30 14.39 8,620,305 +0.10(+0.69%)
Feb 27, 2019 14.50 14.60 14.23 14.29 5,478,961 -0.17(-1.19%)
Feb 26, 2019 14.60 14.70 14.43 14.46 5,220,026 -0.17(-1.18%)
Feb 25, 2019 14.57 14.74 14.46 14.63 3,357,865 +0.03(+0.21%)
Feb 22, 2019 14.63 14.76 14.60 14.60 3,578,786 +0.08(+0.55%)
Feb 21, 2019 14.68 14.68 14.45 14.52 4,369,266 -0.17(-1.13%)
Feb 20, 2019 14.92 15.01 14.67 14.69 4,693,008 -0.28(-1.89%)
Feb 19, 2019 14.99 15.15 14.86 14.97 7,455,486 -0.06(-0.37%)
Feb 15, 2019 14.92 15.12 14.85 15.03 2,995,435 +0.20(+1.33%)
Feb 14, 2019 14.74 14.90 14.60 14.83 3,104,699 +0.16(+1.09%)
Feb 13, 2019 14.49 14.84 14.44 14.67 4,734,972 +0.23(+1.58%)
Feb 12, 2019 14.52 14.61 14.31 14.44 4,538,362 +0.10(+0.69%)
Feb 11, 2019 14.04 14.37 14.01 14.34 6,734,467 +0.22(+1.53%)
Feb 08, 2019 14.10 14.17 13.94 14.13 5,075,287 +0.01(+0.04%)
Feb 07, 2019 14.25 14.34 14.04 14.12 8,951,807 -0.23(-1.63%)
Feb 06, 2019 14.48 14.79 14.30 14.36 10,894,583 +0.25(+1.75%)
Feb 05, 2019 14.12 14.36 14.07 14.11 6,250,404 -0.14(-0.95%)
Feb 04, 2019 14.20 14.34 14.12 14.25 3,760,374 +0.01(+0.09%)
Feb 01, 2019 14.05 14.38 14.01 14.23 4,242,600 +0.20(+1.41%)
Jan 31, 2019 14.18 14.44 13.93 14.04 3,855,347 -0.13(-0.91%)
Jan 30, 2019 14.36 14.36 14.12 14.17 4,062,877 -0.01(-0.04%)
Jan 29, 2019 13.87 14.29 13.77 14.17 4,972,408 +0.40(+2.87%)
Jan 28, 2019 13.92 13.93 13.63 13.78 5,700,155 -0.27(-1.95%)
Jan 25, 2019 14.20 14.33 14.04 14.05 4,141,840 -0.13(-0.90%)
Jan 24, 2019 14.20 14.23 14.08 14.18 3,647,333 -0.03(-0.21%)
Jan 23, 2019 14.32 14.37 14.07 14.21 3,475,834 -0.04(-0.30%)
Jan 22, 2019 14.51 14.51 14.14 14.25 4,068,400 -0.35(-2.42%)
Jan 18, 2019 14.38 14.60 14.29 14.60 2,582,918 +0.33(+2.34%)
Jan 17, 2019 14.38 14.58 14.24 14.27 3,841,723 -0.19(-1.35%)
Jan 16, 2019 14.56 14.60 14.38 14.46 2,473,493 +0.02(+0.13%)
Jan 15, 2019 14.20 14.54 14.16 14.45 4,457,320 +0.29(+2.06%)
Jan 14, 2019 14.10 14.35 14.00 14.15 3,948,657 -0.09(-0.64%)
Jan 11, 2019 14.32 14.42 14.15 14.24 4,334,610 -0.21(-1.47%)
Jan 10, 2019 14.49 14.57 14.29 14.46 7,242,008 -0.18(-1.25%)
Jan 09, 2019 14.67 14.82 14.41 14.64 5,916,879 +0.15(+1.01%)
Jan 08, 2019 14.40 14.65 14.25 14.49 4,443,317 +0.32(+2.28%)
Jan 07, 2019 13.94 14.31 13.89 14.17 5,658,159 +0.42(+3.05%)
Jan 04, 2019 13.24 13.93 13.22 13.75 6,508,324 +0.78(+6.05%)
Jan 03, 2019 12.64 13.16 12.64 12.97 8,237,232 +0.45(+3.60%)
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.