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 (%)
Jun 30, 2017 26.31 26.36 26.05 26.27 2,556,446 +0.26(+1.00%)
Jun 29, 2017 25.48 26.44 25.46 26.01 4,253,316 +0.54(+2.12%)
Jun 28, 2017 24.92 25.66 24.82 25.47 3,798,413 +0.70(+2.83%)
Jun 27, 2017 24.80 25.25 24.72 24.77 3,310,519 -0.02(-0.08%)
Jun 26, 2017 24.55 24.89 24.36 24.79 3,296,089 +0.37(+1.52%)
Jun 23, 2017 23.85 24.55 23.85 24.42 3,493,172 +0.52(+2.18%)
Jun 22, 2017 23.45 24.02 23.45 23.90 2,398,575 +0.52(+2.22%)
Jun 21, 2017 23.53 23.88 23.30 23.38 2,516,733 -0.07(-0.30%)
Jun 20, 2017 24.26 24.27 23.21 23.45 3,857,118 -1.10(-4.48%)
Jun 19, 2017 24.93 24.99 24.42 24.55 2,712,100 -0.27(-1.09%)
Jun 16, 2017 23.89 24.87 23.74 24.82 5,281,479 +1.14(+4.81%)
Jun 15, 2017 24.71 24.85 23.68 23.68 4,408,002 -1.15(-4.63%)
Jun 14, 2017 25.89 25.89 24.83 24.83 3,367,818 -1.08(-4.17%)
Jun 13, 2017 25.88 26.07 25.75 25.91 1,978,310 +0.07(+0.27%)
Jun 12, 2017 25.82 25.94 25.54 25.84 2,126,088 +0.19(+0.74%)
Jun 09, 2017 25.31 25.73 25.31 25.65 2,761,087 +0.35(+1.38%)
Jun 08, 2017 25.58 25.69 25.29 25.30 3,155,665 -0.31(-1.21%)
Jun 07, 2017 26.28 26.68 25.60 25.61 2,428,614 -0.84(-3.18%)
Jun 06, 2017 26.21 26.51 26.19 26.45 1,909,342 +0.19(+0.72%)
Jun 05, 2017 26.14 26.46 26.14 26.26 1,776,544 -0.07(-0.27%)
Jun 02, 2017 26.45 26.57 26.26 26.33 1,963,731 -0.23(-0.87%)
Jun 01, 2017 26.49 26.91 26.43 26.56 1,773,764 +0.08(+0.30%)
May 31, 2017 26.70 26.86 26.17 26.48 3,546,853 -0.28(-1.05%)
May 30, 2017 26.72 26.88 26.57 26.76 2,435,886 -0.16(-0.59%)
May 26, 2017 26.98 27.04 26.66 26.92 2,567,392 -0.08(-0.30%)
May 25, 2017 27.75 27.99 26.73 27.00 3,033,597 -0.77(-2.77%)
May 24, 2017 27.81 28.42 27.56 27.77 1,932,602 -0.18(-0.64%)
May 23, 2017 28.06 28.20 27.75 27.95 1,791,081 -0.10(-0.36%)
May 22, 2017 28.24 28.39 27.83 28.05 1,703,077 +0.22(+0.79%)
May 19, 2017 27.20 28.09 27.13 27.83 1,444,496 +0.61(+2.24%)
May 18, 2017 26.99 27.41 26.91 27.22 4,292,164 +0.03(+0.11%)
May 17, 2017 27.35 27.61 27.18 27.19 967,493 -0.39(-1.41%)
May 16, 2017 27.82 27.82 27.47 27.58 1,086,364 -0.06(-0.22%)
May 15, 2017 27.86 27.99 27.44 27.64 2,013,630 +0.24(+0.88%)
May 12, 2017 27.42 27.53 27.17 27.40 1,719,484 +0.07(+0.26%)
May 11, 2017 27.16 27.53 26.97 27.33 1,976,330 +0.09(+0.33%)
May 10, 2017 27.02 27.37 26.99 27.24 3,511,293 +0.29(+1.08%)
May 09, 2017 27.07 27.70 26.94 26.95 7,102,332 -1.54(-5.41%)
May 08, 2017 28.27 28.68 28.22 28.49 1,896,766 +0.10(+0.35%)
May 05, 2017 27.43 28.52 26.83 28.39 2,866,112 +0.99(+3.61%)
May 04, 2017 28.68 28.73 27.38 27.40 2,914,349 -1.34(-4.66%)
May 03, 2017 29.05 29.22 28.52 28.74 1,611,638 -0.38(-1.30%)
May 02, 2017 29.11 29.46 29.00 29.12 1,922,732 +0.00(+0.00%)
May 01, 2017 29.27 29.35 29.00 29.12 1,405,534 -0.13(-0.44%)
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%)
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.