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 (%)
Oct 30, 2020 4.184 4.334 4.026 4.286 7,507,660 +0.07(+1.63%)
Oct 29, 2020 4.005 4.245 3.868 4.218 10,225,865 +0.19(+4.77%)
Oct 28, 2020 4.179 4.192 3.999 4.026 11,162,452 -0.25(-5.91%)
Oct 27, 2020 4.332 4.342 4.179 4.279 6,165,467 -0.05(-1.23%)
Oct 26, 2020 4.472 4.492 4.252 4.332 7,192,326 -0.21(-4.55%)
Oct 23, 2020 4.585 4.605 4.458 4.538 4,921,795 +0.00(+0.00%)
Oct 22, 2020 4.305 4.565 4.305 4.538 6,794,609 +0.22(+5.08%)
Oct 21, 2020 4.359 4.392 4.292 4.319 11,389,339 -0.07(-1.67%)
Oct 20, 2020 4.385 4.492 4.352 4.392 6,081,262 +0.05(+1.07%)
Oct 19, 2020 4.418 4.478 4.302 4.345 8,121,858 -0.04(-0.91%)
Oct 16, 2020 4.512 4.532 4.345 4.385 5,662,521 -0.09(-2.08%)
Oct 15, 2020 4.452 4.505 4.312 4.478 7,030,692 -0.05(-1.03%)
Oct 14, 2020 4.438 4.658 4.432 4.525 6,645,074 +0.09(+1.95%)
Oct 13, 2020 4.272 4.518 4.232 4.438 7,871,237 +0.15(+3.57%)
Oct 12, 2020 4.259 4.312 4.179 4.285 6,771,164 +0.03(+0.78%)
Oct 09, 2020 4.292 4.392 4.202 4.252 8,208,402 +0.01(+0.31%)
Oct 08, 2020 3.866 4.259 3.833 4.239 10,156,053 +0.41(+10.59%)
Oct 07, 2020 3.873 3.919 3.736 3.833 12,583,441 -0.02(-0.52%)
Oct 06, 2020 4.192 4.299 3.840 3.853 14,784,347 -0.29(-7.06%)
Oct 05, 2020 4.026 4.152 3.946 4.146 6,206,522 +0.19(+4.88%)
Oct 02, 2020 3.859 4.006 3.840 3.953 5,553,419 -0.04(-1.00%)
Oct 01, 2020 3.953 4.026 3.866 3.993 7,856,129 +0.01(+0.33%)
Sep 30, 2020 3.959 4.046 3.866 3.979 14,788,391 +0.03(+0.67%)
Sep 29, 2020 3.893 4.006 3.806 3.953 8,015,248 +0.03(+0.85%)
Sep 28, 2020 3.806 3.979 3.766 3.919 5,980,461 +0.16(+4.25%)
Sep 25, 2020 3.680 3.760 3.573 3.760 12,084,855 +0.13(+3.48%)
Sep 24, 2020 3.706 3.746 3.500 3.633 12,349,100 -0.10(-2.67%)
Sep 23, 2020 4.092 4.092 3.726 3.733 15,538,981 -0.32(-7.88%)
Sep 22, 2020 4.219 4.352 4.039 4.052 8,758,816 -0.17(-3.94%)
Sep 21, 2020 4.339 4.345 4.139 4.219 7,351,783 -0.19(-4.23%)
Sep 18, 2020 4.618 4.645 4.405 4.405 32,735,626 -0.25(-5.43%)
Sep 17, 2020 4.665 4.758 4.542 4.658 11,203,272 -0.05(-1.13%)
Sep 16, 2020 4.611 4.818 4.611 4.711 9,056,426 +0.15(+3.21%)
Sep 15, 2020 4.611 4.751 4.565 4.565 8,609,607 -0.02(-0.44%)
Sep 14, 2020 4.452 4.605 4.379 4.585 7,720,417 +0.19(+4.39%)
Sep 11, 2020 4.465 4.525 4.362 4.392 8,048,655 -0.05(-1.20%)
Sep 10, 2020 4.631 4.651 4.445 4.445 8,350,885 -0.15(-3.33%)
Sep 09, 2020 4.645 4.751 4.538 4.598 9,367,303 +0.00(+0.00%)
Sep 08, 2020 4.685 4.695 4.518 4.598 7,209,484 -0.15(-3.09%)
Sep 04, 2020 4.691 4.798 4.578 4.745 7,045,541 +0.06(+1.28%)
Sep 03, 2020 4.725 4.831 4.631 4.685 5,720,561 -0.03(-0.71%)
Sep 02, 2020 4.718 4.898 4.678 4.718 6,904,047 -0.02(-0.42%)
Sep 01, 2020 4.685 4.764 4.558 4.738 4,743,066 +0.03(+0.57%)
Aug 31, 2020 4.811 4.824 4.671 4.711 6,126,276 -0.09(-1.94%)
Aug 28, 2020 4.665 4.878 4.638 4.804 6,995,047 +0.18(+3.88%)
Aug 27, 2020 4.518 4.668 4.478 4.625 6,942,628 +0.13(+2.81%)
Aug 26, 2020 4.638 4.658 4.492 4.498 8,068,540 -0.15(-3.29%)
Aug 25, 2020 4.764 4.831 4.595 4.651 12,139,149 -0.12(-2.51%)
Aug 24, 2020 4.891 4.911 4.751 4.771 6,490,587 -0.07(-1.51%)
Aug 21, 2020 4.944 4.951 4.791 4.844 4,329,394 -0.11(-2.28%)
Aug 20, 2020 4.838 4.991 4.774 4.957 5,565,994 +0.06(+1.22%)
Aug 19, 2020 4.924 5.011 4.858 4.898 5,202,533 -0.03(-0.54%)
Aug 18, 2020 5.097 5.097 4.898 4.924 5,899,219 -0.17(-3.27%)
Aug 17, 2020 5.204 5.210 5.064 5.091 6,006,739 -0.09(-1.67%)
Aug 14, 2020 5.330 5.330 5.157 5.177 5,682,809 -0.13(-2.38%)
Aug 13, 2020 5.377 5.383 5.184 5.303 6,863,876 -0.13(-2.45%)
Aug 12, 2020 5.523 5.586 5.350 5.437 4,576,051 -0.01(-0.24%)
Aug 11, 2020 5.716 5.766 5.417 5.450 7,044,300 -0.11(-2.03%)
Aug 10, 2020 5.397 5.603 5.377 5.563 4,710,502 +0.14(+2.58%)
Aug 07, 2020 5.264 5.476 5.230 5.423 5,379,696 +0.07(+1.24%)
Aug 06, 2020 5.323 5.443 5.204 5.357 7,634,758 +0.07(+1.39%)
Aug 05, 2020 5.616 5.663 5.257 5.284 15,580,267 -0.27(-4.80%)
Aug 04, 2020 5.377 5.669 5.363 5.550 9,039,900 +0.12(+2.21%)
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.