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 (%)
Apr 28, 2017 29.40 29.71 29.20 29.25 1,272,703 -0.15(-0.51%)
Apr 27, 2017 29.66 29.70 29.18 29.40 4,246,349 -0.92(-3.03%)
Apr 26, 2017 30.46 30.72 30.28 30.32 1,555,653 -0.23(-0.75%)
Apr 25, 2017 29.90 30.62 29.90 30.55 1,126,103 +0.63(+2.11%)
Apr 24, 2017 30.10 30.43 29.80 29.92 1,090,600 +0.01(+0.03%)
Apr 21, 2017 30.20 30.35 29.60 29.91 2,572,150 -0.47(-1.55%)
Apr 20, 2017 30.51 30.61 30.22 30.38 1,739,031 +0.03(+0.10%)
Apr 19, 2017 30.56 30.65 30.26 30.35 2,677,152 -0.17(-0.56%)
Apr 18, 2017 30.37 30.59 30.15 30.52 1,135,823 -0.08(-0.26%)
Apr 17, 2017 30.63 30.77 30.27 30.60 1,165,603 -0.12(-0.39%)
Apr 13, 2017 30.90 31.04 30.61 30.72 897,125 -0.23(-0.74%)
Apr 12, 2017 30.74 31.04 30.55 30.95 2,245,881 +0.18(+0.58%)
Apr 11, 2017 31.00 31.11 30.68 30.77 1,336,495 -0.27(-0.87%)
Apr 10, 2017 31.05 31.26 30.95 31.04 1,387,339 +0.00(+0.00%)
Apr 07, 2017 31.41 31.42 30.91 31.04 2,245,025 -0.29(-0.93%)
Apr 06, 2017 31.35 31.57 31.13 31.33 1,864,462 -0.03(-0.10%)
Apr 05, 2017 31.63 31.93 31.23 31.36 1,371,944 -0.06(-0.19%)
Apr 04, 2017 31.24 31.59 31.11 31.42 812,426 +0.08(+0.26%)
Apr 03, 2017 31.55 31.71 30.83 31.34 1,025,750 -0.27(-0.85%)
Mar 31, 2017 31.10 31.63 30.96 31.61 3,396,363 +0.34(+1.09%)
Mar 30, 2017 31.65 31.67 30.92 31.27 1,518,298 -0.27(-0.86%)
Mar 29, 2017 31.40 31.90 31.34 31.54 1,052,909 +0.06(+0.19%)
Mar 28, 2017 31.15 31.72 31.08 31.48 1,132,002 +0.23(+0.74%)
Mar 27, 2017 30.82 31.30 30.80 31.25 1,205,028 -0.05(-0.16%)
Mar 24, 2017 31.44 31.74 31.26 31.30 661,444 -0.10(-0.32%)
Mar 23, 2017 30.99 31.86 30.88 31.40 1,587,633 +0.47(+1.52%)
Mar 22, 2017 31.00 31.18 30.70 30.93 1,297,719 -0.29(-0.93%)
Mar 21, 2017 31.33 31.48 30.55 31.22 1,220,621 -0.06(-0.19%)
Mar 20, 2017 31.00 31.41 30.83 31.28 1,014,675 +0.14(+0.45%)
Mar 17, 2017 31.50 31.55 31.09 31.14 1,772,538 -0.36(-1.14%)
Mar 16, 2017 31.75 31.88 31.28 31.50 950,995 -0.19(-0.60%)
Mar 15, 2017 31.20 31.85 31.03 31.69 1,279,762 +0.78(+2.52%)
Mar 14, 2017 31.05 31.19 30.50 30.91 1,481,557 -0.57(-1.81%)
Mar 13, 2017 31.16 31.70 31.12 31.48 1,244,908 +0.15(+0.48%)
Mar 10, 2017 31.39 31.60 30.93 31.33 1,422,769 +0.23(+0.74%)
Mar 09, 2017 31.63 31.72 30.50 31.10 2,826,744 -0.87(-2.72%)
Mar 08, 2017 32.55 32.73 31.85 31.97 1,998,889 -0.80(-2.44%)
Mar 07, 2017 32.92 32.94 32.50 32.77 1,315,625 -0.18(-0.55%)
Mar 06, 2017 32.68 32.95 32.48 32.95 1,893,200 +0.14(+0.43%)
Mar 03, 2017 32.32 33.01 32.23 32.81 1,575,471 +0.46(+1.42%)
Mar 02, 2017 31.95 32.71 31.90 32.35 1,808,428 -0.12(-0.37%)
Mar 01, 2017 32.20 32.94 32.14 32.47 2,604,123 +0.39(+1.22%)
Feb 28, 2017 31.44 32.12 31.41 32.08 2,529,043 +0.56(+1.78%)
Feb 27, 2017 31.44 31.75 31.26 31.52 2,379,039 +0.19(+0.61%)
Feb 24, 2017 30.16 31.41 30.14 31.33 4,183,822 +1.29(+4.29%)
Feb 23, 2017 30.70 30.72 29.58 30.04 2,111,437 -0.30(-0.99%)
Feb 22, 2017 31.00 31.10 30.23 30.34 2,086,917 -0.90(-2.88%)
Feb 21, 2017 31.32 31.58 31.11 31.24 1,807,981 +0.19(+0.61%)
Feb 17, 2017 31.05 31.05 31.05 0 -0.28(-0.89%)
Feb 16, 2017 32.02 32.23 31.27 31.33 2,615,237 -0.58(-1.82%)
Feb 15, 2017 31.47 32.08 31.34 31.91 2,294,785 +0.49(+1.56%)
Feb 14, 2017 30.97 31.44 30.76 31.42 2,468,035 +0.46(+1.49%)
Feb 13, 2017 31.21 31.44 30.84 30.96 2,579,997 -0.31(-0.99%)
Feb 10, 2017 31.60 31.75 30.77 31.27 2,745,024 +0.01(+0.03%)
Feb 09, 2017 31.37 31.88 31.15 31.26 2,453,929 -0.11(-0.35%)
Feb 08, 2017 31.14 31.72 30.61 31.37 3,437,330 -0.92(-2.85%)
Feb 07, 2017 31.96 32.31 31.81 32.29 1,819,774 +0.05(+0.16%)
Feb 06, 2017 32.01 32.28 31.68 32.24 1,192,276 +0.17(+0.53%)
Feb 03, 2017 32.10 32.75 31.81 32.07 3,318,078 +0.09(+0.28%)
Feb 02, 2017 31.89 31.99 31.42 31.98 943,212 +0.20(+0.63%)
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.