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 (%)
Dec 29, 2017 20.64 20.64 20.64 0 -0.14(-0.67%)
Dec 28, 2017 20.86 21.06 20.65 20.78 2,638,273 -0.11(-0.53%)
Dec 27, 2017 21.29 21.34 20.89 20.89 2,200,944 -0.40(-1.88%)
Dec 26, 2017 21.12 21.45 21.12 21.29 2,521,435 +0.17(+0.80%)
Dec 22, 2017 20.60 21.23 20.59 21.12 3,509,618 +0.20(+0.96%)
Dec 21, 2017 20.78 21.18 20.71 20.92 2,637,260 +0.06(+0.29%)
Dec 20, 2017 20.62 20.91 20.41 20.86 3,179,181 +0.28(+1.36%)
Dec 19, 2017 20.90 20.96 20.58 20.58 2,914,443 -0.33(-1.58%)
Dec 18, 2017 20.35 21.35 20.30 20.91 3,892,602 +0.62(+3.06%)
Dec 15, 2017 20.35 20.44 20.10 20.29 7,102,537 -0.08(-0.39%)
Dec 14, 2017 20.22 20.60 20.14 20.37 3,972,304 +0.15(+0.74%)
Dec 13, 2017 20.36 20.48 20.05 20.22 3,738,310 -0.13(-0.64%)
Dec 12, 2017 20.38 20.84 20.12 20.35 4,246,555 -0.06(-0.29%)
Dec 11, 2017 19.80 20.50 19.41 20.41 4,757,214 +0.63(+3.19%)
Dec 08, 2017 19.81 19.98 19.52 19.78 3,338,513 +0.05(+0.25%)
Dec 07, 2017 19.10 19.74 19.02 19.73 2,552,221 +0.54(+2.81%)
Dec 06, 2017 19.64 19.75 19.00 19.19 4,043,034 -0.56(-2.84%)
Dec 05, 2017 20.15 20.15 19.69 19.75 4,146,277 -0.45(-2.23%)
Dec 04, 2017 20.10 20.54 20.04 20.20 4,470,538 +0.04(+0.20%)
Dec 01, 2017 19.55 20.40 19.51 20.16 5,457,422 +0.66(+3.38%)
Nov 30, 2017 18.55 19.56 18.51 19.50 4,679,606 +0.93(+5.01%)
Nov 29, 2017 18.63 18.91 18.38 18.57 3,397,498 -0.16(-0.85%)
Nov 28, 2017 18.95 18.59 18.73 3,712,704 +0.06(+0.32%)
Nov 27, 2017 18.82 19.06 18.64 18.67 4,629,143 -0.25(-1.32%)
Nov 24, 2017 19.60 19.61 18.60 18.92 4,712,396 -0.65(-3.32%)
Nov 22, 2017 19.63 19.87 19.50 19.57 5,258,002 -0.04(-0.20%)
Nov 21, 2017 20.22 20.25 19.49 19.61 3,289,087 -0.48(-2.39%)
Nov 20, 2017 19.87 20.18 19.53 20.09 3,906,714 +0.05(+0.25%)
Nov 17, 2017 20.05 20.31 19.62 20.04 3,927,826 +0.09(+0.45%)
Nov 16, 2017 20.39 20.39 19.82 19.95 2,515,346 -0.41(-2.01%)
Nov 15, 2017 19.83 20.39 19.61 20.36 3,180,639 +0.35(+1.75%)
Nov 14, 2017 20.37 20.52 19.98 20.01 2,621,751 -0.35(-1.72%)
Nov 13, 2017 21.04 21.06 20.32 20.36 3,660,422 -0.73(-3.46%)
Nov 10, 2017 21.35 21.46 21.00 21.09 1,481,596 -0.26(-1.22%)
Nov 09, 2017 21.24 21.68 21.19 21.35 2,358,794 +0.08(+0.38%)
Nov 08, 2017 21.39 21.77 21.25 21.27 2,639,608 -0.20(-0.93%)
Nov 07, 2017 20.60 21.78 20.54 21.47 3,924,114 +0.70(+3.37%)
Nov 06, 2017 20.25 20.95 20.25 20.77 3,654,170 +0.53(+2.62%)
Nov 03, 2017 20.11 20.36 19.90 20.24 3,065,445 +0.03(+0.15%)
Nov 02, 2017 20.50 20.59 19.84 20.21 3,176,809 -0.39(-1.89%)
Nov 01, 2017 19.78 20.72 19.68 20.60 3,136,530 +0.63(+3.15%)
Oct 31, 2017 19.57 19.99 19.50 19.97 3,360,808 +0.19(+0.96%)
Oct 30, 2017 19.45 20.24 19.41 19.78 5,363,122 +0.09(+0.46%)
Oct 27, 2017 19.37 20.01 19.28 19.69 3,242,103 +0.33(+1.70%)
Oct 26, 2017 18.92 19.74 18.76 19.36 3,067,466 +0.38(+2.00%)
Oct 25, 2017 19.43 19.68 18.77 18.98 3,406,841 -0.56(-2.87%)
Oct 24, 2017 19.91 20.19 19.45 19.54 3,611,879 -0.34(-1.71%)
Oct 23, 2017 20.36 20.44 19.84 19.88 2,305,522 -0.51(-2.50%)
Oct 20, 2017 20.58 20.75 20.35 20.39 1,511,277 -0.25(-1.21%)
Oct 19, 2017 20.17 20.70 20.17 20.64 2,709,566 +0.31(+1.52%)
Oct 18, 2017 20.92 21.00 20.28 20.33 2,518,807 -0.48(-2.31%)
Oct 17, 2017 20.57 21.07 20.55 20.81 2,368,805 +0.09(+0.43%)
Oct 16, 2017 21.01 21.12 20.67 20.72 2,110,206 -0.29(-1.38%)
Oct 13, 2017 21.47 21.50 20.89 21.01 1,806,206 -0.25(-1.18%)
Oct 12, 2017 21.45 21.56 21.02 21.26 1,659,222 -0.34(-1.57%)
Oct 11, 2017 21.35 21.48 21.27 21.60 1,865,509 +0.18(+0.84%)
Oct 10, 2017 21.57 21.63 21.29 21.42 1,425,993 +0.08(+0.37%)
Oct 09, 2017 21.61 21.78 21.32 21.34 1,105,856 -0.25(-1.16%)
Oct 06, 2017 21.32 21.70 21.16 21.59 1,835,033 +0.10(+0.47%)
Oct 05, 2017 21.18 21.52 21.15 21.49 1,933,993 +0.33(+1.56%)
Oct 04, 2017 21.29 21.44 21.09 21.16 1,383,010 -0.13(-0.61%)
Oct 03, 2017 21.41 21.44 21.17 21.29 1,967,243 -0.03(-0.14%)
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.