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 31, 2015 48.50 49.30 48.45 48.77 1,278,335 +0.07(+0.14%)
Mar 30, 2015 48.23 48.88 48.14 48.70 1,159,157 +0.67(+1.39%)
Mar 27, 2015 47.88 48.40 47.32 48.03 1,780,039 +0.14(+0.29%)
Mar 26, 2015 47.01 47.92 46.97 47.89 1,978,556 +1.04(+2.22%)
Mar 25, 2015 47.05 47.29 46.79 46.85 1,172,562 -0.14(-0.30%)
Mar 24, 2015 47.92 48.03 46.79 46.99 1,033,491 -0.85(-1.78%)
Mar 23, 2015 47.54 48.02 47.10 47.84 1,121,353 +0.43(+0.91%)
Mar 20, 2015 47.84 48.02 47.20 47.41 1,896,103 -0.23(-0.48%)
Mar 19, 2015 47.37 47.91 47.21 47.64 930,077 -0.22(-0.46%)
Mar 18, 2015 46.44 48.00 46.27 47.86 1,117,050 +1.17(+2.51%)
Mar 17, 2015 46.45 46.92 46.33 46.69 759,673 +0.05(+0.11%)
Mar 16, 2015 46.81 46.91 45.81 46.64 1,204,421 -0.22(-0.47%)
Mar 13, 2015 46.45 46.88 46.11 46.86 1,600,772 +0.28(+0.60%)
Mar 12, 2015 46.95 47.49 46.44 46.58 1,379,710 -0.18(-0.38%)
Mar 11, 2015 47.87 47.87 46.73 46.76 2,175,279 -1.15(-2.40%)
Mar 10, 2015 47.08 47.95 46.69 47.91 3,577,532 +0.42(+0.88%)
Mar 09, 2015 48.84 48.95 47.55 47.49 1,572,710 -1.16(-2.38%)
Mar 06, 2015 49.66 49.83 48.60 48.65 2,363,646 -1.21(-2.43%)
Mar 05, 2015 49.67 50.25 49.24 49.86 1,010,531 +0.32(+0.65%)
Mar 04, 2015 49.63 49.63 48.74 49.54 1,105,371 -0.09(-0.18%)
Mar 03, 2015 49.33 52.25 48.76 49.63 3,030,692 +0.36(+0.73%)
Mar 02, 2015 50.03 50.18 49.14 49.27 1,622,879 -0.62(-1.24%)
Feb 27, 2015 50.09 50.28 49.61 49.89 1,964,605 +0.19(+0.38%)
Feb 26, 2015 50.05 50.35 49.10 49.70 12,528,971 -2.89(-5.50%)
Feb 25, 2015 51.55 52.70 51.39 52.59 1,378,291 +1.10(+2.14%)
Feb 24, 2015 50.76 51.50 50.76 51.49 576,316 +0.49(+0.96%)
Feb 23, 2015 51.48 51.63 50.30 51.00 1,395,120 -0.60(-1.16%)
Feb 20, 2015 50.54 51.91 50.32 51.60 1,188,643 +1.10(+2.18%)
Feb 19, 2015 49.85 51.13 48.71 50.50 1,375,566 -0.23(-0.45%)
Feb 18, 2015 51.50 51.97 50.36 50.73 1,130,185 -1.04(-2.01%)
Feb 17, 2015 51.63 52.36 51.06 51.77 950,236 +0.29(+0.56%)
Feb 13, 2015 52.18 51.48 51.48 51.48 888,600 +0.16(+0.31%)
Feb 12, 2015 50.75 51.54 50.52 51.32 789,521 +1.07(+2.13%)
Feb 11, 2015 50.26 51.00 50.13 50.25 1,104,957 -0.61(-1.20%)
Feb 10, 2015 51.69 52.03 50.38 50.86 950,637 -0.47(-0.92%)
Feb 09, 2015 51.94 52.48 51.08 51.33 983,130 -0.36(-0.70%)
Feb 06, 2015 52.38 52.56 51.08 51.69 808,189 -0.48(-0.92%)
Feb 05, 2015 52.59 52.64 50.99 52.17 1,356,303 +0.76(+1.48%)
Feb 04, 2015 50.94 51.67 50.18 51.41 1,100,501 +0.03(+0.06%)
Feb 03, 2015 50.13 52.02 50.12 51.38 1,517,821 +1.10(+2.19%)
Feb 02, 2015 50.16 50.51 49.00 50.28 3,306,034 +0.69(+1.39%)
Jan 30, 2015 48.78 49.97 48.28 49.59 1,314,932 +0.69(+1.41%)
Jan 29, 2015 49.81 50.12 48.10 48.90 1,311,601 -0.90(-1.81%)
Jan 28, 2015 51.00 51.33 49.58 49.80 949,511 -1.78(-3.45%)
Jan 27, 2015 50.86 51.90 50.40 51.58 1,019,063 +0.07(+0.14%)
Jan 26, 2015 51.80 52.03 50.14 51.51 1,632,331 -0.12(-0.23%)
Jan 23, 2015 51.25 52.29 50.60 51.63 1,337,347 +0.25(+0.49%)
Jan 22, 2015 52.33 52.50 50.90 51.38 1,216,964 -0.40(-0.77%)
Jan 21, 2015 50.64 51.90 50.41 51.78 1,253,912 +1.33(+2.64%)
Jan 20, 2015 50.02 50.65 48.78 50.45 2,031,724 +0.43(+0.86%)
Jan 16, 2015 48.05 50.18 48.05 50.02 1,983,337 +1.99(+4.14%)
Jan 15, 2015 47.84 48.73 47.57 48.03 1,412,831 +0.19(+0.40%)
Jan 14, 2015 46.71 47.96 45.84 47.84 1,932,172 +0.62(+1.31%)
Jan 13, 2015 48.62 49.34 47.14 47.22 1,503,586 -1.40(-2.88%)
Jan 12, 2015 51.04 51.04 48.20 48.62 1,733,880 -2.68(-5.22%)
Jan 09, 2015 51.46 51.99 50.69 51.30 1,496,002 +0.15(+0.29%)
Jan 08, 2015 50.12 51.58 49.93 51.15 1,487,561 +1.56(+3.15%)
Jan 07, 2015 50.12 51.00 49.19 49.59 1,116,103 -0.14(-0.28%)
Jan 06, 2015 50.40 50.98 48.83 49.73 1,681,628 -0.64(-1.27%)
Jan 05, 2015 51.75 51.95 50.19 50.37 1,639,763 -1.94(-3.71%)
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.