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 (%)
Sep 30, 2019 12.82 12.85 12.69 12.71 4,809,146 -0.13(-1.00%)
Sep 27, 2019 12.72 12.91 12.70 12.84 2,657,959 +0.06(+0.48%)
Sep 26, 2019 12.84 12.95 12.74 12.77 4,464,777 -0.13(-1.00%)
Sep 25, 2019 12.89 12.99 12.77 12.90 6,489,538 -0.10(-0.80%)
Sep 24, 2019 13.37 13.37 12.89 13.01 3,851,982 -0.33(-2.48%)
Sep 23, 2019 13.17 13.41 13.15 13.34 3,306,689 +0.17(+1.30%)
Sep 20, 2019 13.29 13.50 13.16 13.17 8,829,546 -0.05(-0.37%)
Sep 19, 2019 13.39 13.85 13.14 13.22 10,202,358 -0.17(-1.28%)
Sep 18, 2019 13.53 13.63 13.34 13.39 4,120,034 -0.20(-1.44%)
Sep 17, 2019 13.61 13.77 13.41 13.58 5,067,857 +0.07(+0.50%)
Sep 16, 2019 13.50 13.97 13.47 13.52 7,392,460 +0.31(+2.32%)
Sep 13, 2019 13.06 13.31 13.03 13.21 5,730,362 +0.23(+1.75%)
Sep 12, 2019 13.10 13.10 12.91 12.98 3,322,717 -0.15(-1.12%)
Sep 11, 2019 13.12 13.20 13.05 13.13 5,766,750 +0.07(+0.56%)
Sep 10, 2019 12.91 13.19 12.91 13.06 2,644,348 +0.12(+0.95%)
Sep 09, 2019 12.97 13.14 12.87 12.93 4,339,631 +0.04(+0.33%)
Sep 06, 2019 12.98 13.11 12.86 12.89 2,489,928 -0.14(-1.08%)
Sep 05, 2019 13.17 13.26 13.03 13.03 2,928,202 -0.12(-0.89%)
Sep 04, 2019 13.14 13.22 13.04 13.15 2,202,972 +0.10(+0.80%)
Sep 03, 2019 13.07 13.15 12.96 13.04 2,807,776 -0.08(-0.61%)
Aug 30, 2019 13.13 13.20 12.97 13.12 3,064,401 +0.01(+0.05%)
Aug 29, 2019 13.07 13.36 13.03 13.12 3,130,072 +0.10(+0.80%)
Aug 28, 2019 12.86 13.15 12.77 13.01 4,289,132 +0.24(+1.92%)
Aug 27, 2019 12.89 12.97 12.59 12.77 2,395,215 -0.10(-0.76%)
Aug 26, 2019 13.06 13.13 12.80 12.87 2,750,391 -0.13(-0.99%)
Aug 23, 2019 13.34 13.41 12.92 12.99 3,438,838 -0.47(-3.46%)
Aug 22, 2019 13.67 13.69 13.43 13.46 1,907,089 -0.17(-1.26%)
Aug 21, 2019 13.61 13.68 13.56 13.63 3,520,533 +0.12(+0.91%)
Aug 20, 2019 13.45 13.55 13.35 13.51 4,753,993 +0.09(+0.64%)
Aug 19, 2019 13.38 13.53 13.33 13.42 5,126,441 +0.12(+0.92%)
Aug 16, 2019 13.07 13.41 13.06 13.30 4,010,208 +0.23(+1.78%)
Aug 15, 2019 13.20 13.20 13.04 13.07 3,479,239 -0.11(-0.84%)
Aug 14, 2019 13.34 13.34 12.95 13.18 6,307,649 -0.14(-1.06%)
Aug 13, 2019 13.17 13.43 13.13 13.32 4,545,133 +0.12(+0.93%)
Aug 12, 2019 13.35 13.36 13.17 13.20 2,388,064 -0.17(-1.24%)
Aug 09, 2019 13.78 13.83 13.34 13.36 3,467,251 -0.35(-2.55%)
Aug 08, 2019 13.54 13.73 13.42 13.71 7,213,900 +0.12(+0.90%)
Aug 07, 2019 13.47 13.64 13.17 13.59 5,361,721 +0.02(+0.18%)
Aug 06, 2019 13.76 13.92 13.48 13.56 3,827,466 -0.12(-0.85%)
Aug 05, 2019 13.81 13.82 13.50 13.68 4,539,980 -0.30(-2.15%)
Aug 02, 2019 14.12 14.20 13.88 13.98 3,884,308 -0.08(-0.57%)
Aug 01, 2019 14.50 14.51 13.99 14.06 5,230,020 -0.50(-3.45%)
Jul 31, 2019 14.66 14.72 14.40 14.56 3,580,188 -0.10(-0.71%)
Jul 30, 2019 14.53 14.71 14.36 14.67 3,878,434 +0.14(+0.97%)
Jul 29, 2019 14.93 14.93 14.49 14.53 7,877,762 -0.31(-2.11%)
Jul 26, 2019 15.01 15.01 14.84 14.84 2,539,820 -0.12(-0.81%)
Jul 25, 2019 15.03 15.06 14.87 14.96 3,743,402 +0.01(+0.08%)
Jul 24, 2019 14.97 15.01 14.87 14.95 1,451,223 -0.07(-0.44%)
Jul 23, 2019 15.12 15.24 14.99 15.01 5,439,480 -0.09(-0.60%)
Jul 22, 2019 14.90 15.15 14.85 15.10 3,347,115 +0.27(+1.79%)
Jul 19, 2019 14.83 15.05 14.76 14.84 5,368,583 +0.05(+0.37%)
Jul 18, 2019 14.76 14.82 14.59 14.79 3,558,959 -0.04(-0.24%)
Jul 17, 2019 14.91 14.95 14.76 14.82 2,404,359 +0.01(+0.08%)
Jul 16, 2019 14.85 14.88 14.74 14.81 1,433,789 -0.04(-0.28%)
Jul 15, 2019 14.89 14.97 14.76 14.85 2,857,595 -0.01(-0.08%)
Jul 12, 2019 14.89 15.00 14.80 14.86 1,942,205 -0.06(-0.40%)
Jul 11, 2019 14.99 15.11 14.85 14.92 2,905,013 -0.03(-0.20%)
Jul 10, 2019 14.86 15.06 14.63 14.95 6,226,861 +0.17(+1.18%)
Jul 09, 2019 14.74 14.79 14.59 14.78 2,236,735 +0.01(+0.04%)
Jul 08, 2019 14.87 14.93 14.65 14.77 2,106,422 -0.12(-0.81%)
Jul 05, 2019 14.87 14.94 14.72 14.89 1,369,291 +0.05(+0.37%)
Jul 03, 2019 14.75 14.96 14.71 14.84 1,528,102 +0.17(+1.15%)
Jul 02, 2019 14.66 14.79 14.48 14.67 2,779,928 +0.02(+0.10%)
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.