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, 2020 5.240 5.410 4.800 5.280 15,161,435 +0.28(+5.60%)
Mar 30, 2020 5.400 5.400 4.530 5.000 10,475,920 -0.53(-9.58%)
Mar 27, 2020 5.800 5.860 5.350 5.530 9,540,200 -0.40(-6.75%)
Mar 26, 2020 5.900 6.480 5.720 5.930 9,572,138 +0.06(+1.02%)
Mar 25, 2020 5.450 6.140 5.030 5.870 11,696,883 +0.61(+11.60%)
Mar 24, 2020 5.020 5.390 4.960 5.260 11,291,734 +0.63(+13.61%)
Mar 23, 2020 5.750 5.750 4.500 4.630 11,592,099 -1.04(-18.34%)
Mar 20, 2020 5.200 6.100 4.760 5.670 24,882,700 +1.09(+23.80%)
Mar 19, 2020 3.450 5.075 3.280 4.580 16,463,608 +1.29(+39.21%)
Mar 18, 2020 4.510 4.510 3.000 3.290 16,466,270 -1.55(-32.02%)
Mar 17, 2020 5.620 5.650 4.730 4.840 12,657,288 -0.59(-10.87%)
Mar 16, 2020 5.650 5.950 4.850 5.430 9,545,343 -1.27(-18.96%)
Mar 13, 2020 7.150 7.400 6.300 6.700 8,873,200 +0.34(+5.35%)
Mar 12, 2020 7.480 7.570 6.300 6.360 9,899,357 -2.10(-24.82%)
Mar 11, 2020 8.330 9.000 8.140 8.460 8,373,988 -0.36(-4.08%)
Mar 10, 2020 9.090 9.290 6.850 8.820 12,442,091 +0.97(+12.36%)
Mar 09, 2020 9.380 9.420 7.530 7.850 17,824,208 -4.14(-34.53%)
Mar 06, 2020 12.82 12.87 11.74 11.99 11,016,999 -1.11(-8.47%)
Mar 05, 2020 13.52 13.52 12.92 13.10 6,111,433 -0.64(-4.66%)
Mar 04, 2020 14.04 14.11 13.61 13.74 5,460,513 -0.07(-0.51%)
Mar 03, 2020 14.34 14.71 13.59 13.81 6,152,565 -0.47(-3.29%)
Mar 02, 2020 13.83 14.44 13.33 14.28 8,068,423 +0.61(+4.46%)
Feb 28, 2020 13.23 13.68 12.76 13.67 9,530,600 +0.13(+0.96%)
Feb 27, 2020 13.73 13.95 13.02 13.54 8,249,066 -0.53(-3.77%)
Feb 26, 2020 14.67 14.81 14.04 14.07 5,450,083 -0.54(-3.70%)
Feb 25, 2020 15.55 15.63 14.53 14.61 6,542,500 -0.86(-5.56%)
Feb 24, 2020 15.40 15.52 14.90 15.47 5,440,394 -0.37(-2.34%)
Feb 21, 2020 16.09 16.11 15.58 15.84 4,449,500 -0.32(-1.98%)
Feb 20, 2020 16.24 16.41 16.13 16.16 3,249,016 -0.12(-0.74%)
Feb 19, 2020 16.39 16.52 16.26 16.28 2,659,067 -0.04(-0.25%)
Feb 18, 2020 16.29 16.45 16.16 16.32 4,516,032 -0.06(-0.37%)
Feb 14, 2020 16.29 16.41 16.18 16.38 2,744,000 +0.18(+1.11%)
Feb 13, 2020 16.28 16.28 16.03 16.20 6,179,338 -0.04(-0.25%)
Feb 12, 2020 16.04 16.32 16.00 16.24 3,506,514 +0.35(+2.20%)
Feb 11, 2020 15.79 16.05 15.79 15.89 4,752,520 +0.20(+1.27%)
Feb 10, 2020 16.18 16.20 15.57 15.69 6,856,934 -0.54(-3.33%)
Feb 07, 2020 16.55 16.56 16.21 16.23 5,326,300 -0.37(-2.23%)
Feb 06, 2020 17.03 17.03 16.53 16.60 5,765,647 -0.33(-1.95%)
Feb 05, 2020 17.15 17.48 16.86 16.93 8,079,382 +0.15(+0.89%)
Feb 04, 2020 16.70 17.01 16.62 16.78 5,434,693 +0.26(+1.57%)
Feb 03, 2020 16.67 16.69 16.46 16.52 4,018,941 -0.13(-0.78%)
Jan 31, 2020 16.87 16.95 16.46 16.65 3,889,300 -0.34(-2.00%)
Jan 30, 2020 17.20 17.20 16.71 16.99 5,972,423 -0.56(-3.19%)
Jan 29, 2020 17.67 17.79 17.51 17.55 2,858,856 +0.02(+0.11%)
Jan 28, 2020 17.53 17.76 17.39 17.53 2,903,121 +0.11(+0.63%)
Jan 27, 2020 17.53 17.63 17.29 17.42 3,350,546 -0.35(-1.97%)
Jan 24, 2020 18.14 18.21 17.59 17.77 4,288,600 -0.38(-2.09%)
Jan 23, 2020 18.16 18.29 17.71 18.15 4,778,947 -0.01(-0.06%)
Jan 22, 2020 18.63 18.65 18.12 18.16 5,123,641 -0.43(-2.31%)
Jan 21, 2020 18.95 18.95 18.57 18.59 3,995,564 -0.40(-2.11%)
Jan 17, 2020 18.96 19.05 18.72 18.99 3,020,400 +0.10(+0.53%)
Jan 16, 2020 18.84 19.02 18.77 18.89 3,080,229 +0.15(+0.80%)
Jan 15, 2020 18.65 18.82 18.53 18.74 3,409,392 +0.13(+0.70%)
Jan 14, 2020 18.78 18.79 18.54 18.61 4,597,102 +0.03(+0.16%)
Jan 13, 2020 18.57 18.64 18.35 18.58 5,657,990 +0.04(+0.22%)
Jan 10, 2020 18.64 18.68 18.43 18.54 3,297,300 -0.10(-0.54%)
Jan 09, 2020 18.81 18.84 18.51 18.64 2,948,288 -0.22(-1.17%)
Jan 08, 2020 19.20 19.39 18.81 18.86 4,616,002 -0.38(-1.98%)
Jan 07, 2020 19.27 19.29 19.00 19.24 2,626,744 -0.03(-0.16%)
Jan 06, 2020 18.87 19.32 18.82 19.27 5,950,784 +0.41(+2.17%)
Jan 03, 2020 18.84 18.93 18.53 18.86 3,535,900 +0.18(+0.96%)
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.