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 (%)
Nov 30, 2016 16.19 17.24 16.19 17.07 15,083,633 +1.70(+11.09%)
Nov 29, 2016 15.26 15.40 14.78 15.37 8,036,187 -0.17(-1.10%)
Nov 28, 2016 16.24 16.27 15.52 15.54 4,623,372 -0.59(-3.63%)
Nov 25, 2016 16.28 16.35 16.01 16.12 2,467,470 -0.30(-1.83%)
Nov 23, 2016 16.42 16.42 16.42 0 -0.05(-0.28%)
Nov 22, 2016 16.68 16.79 16.23 16.47 3,850,999 -0.23(-1.40%)
Nov 21, 2016 16.47 16.79 16.36 16.70 3,354,035 +0.53(+3.30%)
Nov 18, 2016 16.12 16.19 15.91 16.17 3,584,575 +0.08(+0.52%)
Nov 17, 2016 16.33 16.48 15.91 16.09 3,128,669 -0.05(-0.32%)
Nov 16, 2016 16.09 16.23 15.83 16.14 3,429,999 -0.02(-0.10%)
Nov 15, 2016 15.91 16.17 15.87 16.15 3,315,280 +0.48(+3.04%)
Nov 14, 2016 15.67 15.71 15.35 15.68 4,766,483 +0.03(+0.20%)
Nov 11, 2016 15.78 15.82 15.38 15.65 4,095,400 -0.34(-2.14%)
Nov 10, 2016 15.92 16.16 15.69 15.99 4,124,519 +0.10(+0.62%)
Nov 09, 2016 14.99 15.92 14.98 15.89 4,492,178 +0.64(+4.21%)
Nov 08, 2016 15.10 15.38 15.08 15.25 1,971,607 +0.10(+0.65%)
Nov 07, 2016 14.82 15.16 14.80 15.15 3,615,868 +0.51(+3.47%)
Nov 04, 2016 14.75 14.79 14.56 14.64 5,301,192 -0.18(-1.22%)
Nov 03, 2016 15.05 15.28 14.08 14.82 11,637,805 -0.75(-4.82%)
Nov 02, 2016 15.48 15.77 15.22 15.57 3,856,184 -0.10(-0.66%)
Nov 01, 2016 15.75 15.91 15.61 15.68 3,168,598 -0.05(-0.33%)
Oct 31, 2016 16.06 16.09 15.70 15.73 3,192,431 -0.40(-2.51%)
Oct 28, 2016 16.13 16.39 16.04 16.13 1,604,052 -0.09(-0.54%)
Oct 27, 2016 16.37 16.47 16.15 16.22 2,195,263 -0.10(-0.60%)
Oct 26, 2016 16.33 16.65 16.08 16.32 4,121,334 -0.09(-0.53%)
Oct 25, 2016 16.63 16.68 16.30 16.41 5,462,460 -0.24(-1.44%)
Oct 24, 2016 16.54 16.74 16.40 16.65 2,669,983 +0.12(+0.74%)
Oct 21, 2016 16.55 16.66 16.45 16.52 4,156,554 -0.10(-0.58%)
Oct 20, 2016 16.55 16.77 16.46 16.62 4,060,491 -0.04(-0.24%)
Oct 19, 2016 16.66 16.71 16.43 16.66 10,080,164 +0.13(+0.80%)
Oct 18, 2016 16.80 16.80 16.34 16.53 2,759,088 -0.01(-0.03%)
Oct 17, 2016 16.37 16.56 16.35 16.53 2,669,111 +0.15(+0.90%)
Oct 14, 2016 16.35 16.46 16.30 16.39 3,973,272 +0.08(+0.47%)
Oct 13, 2016 16.59 16.60 16.00 16.31 3,888,118 -0.06(-0.34%)
Oct 12, 2016 16.23 16.44 16.16 16.37 4,235,886 -0.02(-0.12%)
Oct 11, 2016 16.52 16.52 16.22 16.39 3,543,608 -0.20(-1.20%)
Oct 10, 2016 16.20 16.59 16.11 16.59 4,286,386 +0.73(+4.63%)
Oct 07, 2016 15.96 16.14 15.82 15.85 4,372,737 -0.15(-0.95%)
Oct 06, 2016 16.29 16.42 15.91 16.00 2,907,060 -0.21(-1.29%)
Oct 05, 2016 15.79 16.26 15.76 16.21 7,415,300 +0.60(+3.85%)
Oct 04, 2016 15.95 15.97 15.50 15.61 3,541,047 -0.15(-0.94%)
Oct 03, 2016 16.17 16.19 15.72 15.76 5,051,039 -0.23(-1.46%)
Sep 30, 2016 15.93 16.14 15.71 15.99 6,833,587 +0.17(+1.09%)
Sep 29, 2016 15.78 16.15 15.64 15.82 6,901,541 +0.08(+0.49%)
Sep 28, 2016 15.13 15.86 15.02 15.74 8,624,352 +0.76(+5.06%)
Sep 27, 2016 15.05 15.17 14.89 14.99 2,595,193 -0.32(-2.10%)
Sep 26, 2016 15.31 15.39 15.10 15.31 2,996,636 +0.10(+0.64%)
Sep 23, 2016 15.09 15.34 15.07 15.21 4,389,059 -0.04(-0.23%)
Sep 22, 2016 14.85 15.27 14.79 15.25 7,317,959 +0.66(+4.50%)
Sep 21, 2016 14.27 14.64 14.17 14.59 3,642,285 +0.51(+3.65%)
Sep 20, 2016 14.09 14.31 14.01 14.07 3,090,685 -0.10(-0.72%)
Sep 19, 2016 14.13 14.33 13.98 14.18 3,737,114 +0.18(+1.27%)
Sep 16, 2016 13.68 14.02 13.64 14.00 6,369,887 +0.17(+1.25%)
Sep 15, 2016 13.85 13.99 13.70 13.83 5,028,429 -0.02(-0.15%)
Sep 14, 2016 13.88 14.14 13.67 13.85 4,993,414 -0.03(-0.22%)
Sep 13, 2016 14.19 14.25 13.87 13.88 5,148,990 -0.51(-3.54%)
Sep 12, 2016 14.01 14.56 13.89 14.39 4,007,016 +0.11(+0.75%)
Sep 09, 2016 14.56 14.62 14.27 14.28 4,010,199 -0.53(-3.61%)
Sep 08, 2016 14.63 14.88 14.55 14.81 3,900,673 +0.29(+1.96%)
Sep 07, 2016 14.54 14.65 14.49 14.53 2,965,560 +0.04(+0.25%)
Sep 06, 2016 14.53 14.67 14.45 14.49 2,900,676 +0.03(+0.18%)
Sep 02, 2016 14.45 14.47 14.47 14.47 2,519,784 +0.18(+1.28%)
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.