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 (%)
Jul 31, 2013 53.22 53.79 52.98 53.24 1,376,011 -0.57(-1.06%)
Jul 30, 2013 54.72 54.99 53.43 53.81 1,173,851 -0.90(-1.65%)
Jul 29, 2013 55.00 55.09 54.10 54.71 957,526 -0.29(-0.53%)
Jul 26, 2013 55.08 55.47 54.56 55.00 683,110 -0.11(-0.20%)
Jul 25, 2013 55.20 55.61 54.99 55.11 1,004,906 -0.11(-0.20%)
Jul 24, 2013 55.84 56.00 54.91 55.22 907,039 -0.62(-1.11%)
Jul 23, 2013 56.75 56.89 55.58 55.84 924,439 -0.79(-1.40%)
Jul 22, 2013 56.72 56.98 56.38 56.63 782,731 +0.24(+0.43%)
Jul 19, 2013 56.26 56.50 56.05 56.39 585,905 +0.21(+0.37%)
Jul 18, 2013 56.92 57.35 56.08 56.18 912,372 -0.37(-0.65%)
Jul 17, 2013 57.10 57.10 56.00 56.55 552,344 -0.25(-0.44%)
Jul 16, 2013 57.55 57.72 56.60 56.80 1,027,885 -0.58(-1.01%)
Jul 15, 2013 56.57 57.67 56.08 57.38 943,804 +0.95(+1.68%)
Jul 12, 2013 56.30 56.54 55.91 56.43 945,121 +0.09(+0.16%)
Jul 11, 2013 55.50 56.58 55.27 56.34 1,533,291 +1.30(+2.36%)
Jul 10, 2013 55.23 55.43 54.67 55.04 1,390,994 +0.04(+0.07%)
Jul 09, 2013 55.19 55.03 54.64 55.00 1,285,505 +0.00(+0.00%)
Jul 08, 2013 56.00 56.10 54.82 55.00 926,821 -0.64(-1.15%)
Jul 05, 2013 55.55 55.89 54.62 55.64 738,095 +0.00(+0.00%)
Jul 03, 2013 55.30 55.64 54.63 55.64 514,101 +0.12(+0.22%)
Jul 02, 2013 56.17 56.34 55.32 55.52 955,469 -0.48(-0.86%)
Jul 01, 2013 56.05 56.47 55.60 56.00 791,460 +0.19(+0.34%)
Jun 28, 2013 55.77 56.20 55.34 55.81 1,033,106 +0.04(+0.07%)
Jun 27, 2013 55.31 55.78 55.05 55.77 997,308 +0.99(+1.81%)
Jun 26, 2013 54.46 55.60 54.46 54.78 1,185,054 +0.75(+1.39%)
Jun 25, 2013 54.30 54.67 53.78 54.03 1,023,565 +0.45(+0.84%)
Jun 24, 2013 52.78 54.55 50.54 53.58 2,528,757 +0.32(+0.60%)
Jun 21, 2013 54.59 55.50 52.34 53.26 3,543,729 -1.40(-2.56%)
Jun 20, 2013 56.22 56.22 53.64 54.66 2,548,330 -1.80(-3.19%)
Jun 19, 2013 56.93 57.41 56.45 56.46 1,095,810 -0.30(-0.53%)
Jun 18, 2013 56.11 56.95 55.78 56.76 895,265 +0.75(+1.34%)
Jun 17, 2013 55.38 56.21 55.29 56.01 692,706 +0.95(+1.73%)
Jun 14, 2013 54.76 55.67 54.51 55.06 961,514 +0.12(+0.22%)
Jun 13, 2013 54.75 55.04 54.41 54.94 673,891 +0.06(+0.11%)
Jun 12, 2013 55.36 55.36 54.63 54.88 796,648 +0.07(+0.13%)
Jun 11, 2013 55.95 55.95 54.70 54.81 1,448,005 -1.30(-2.32%)
Jun 10, 2013 56.08 56.27 55.69 56.11 530,620 +0.17(+0.30%)
Jun 07, 2013 56.17 56.58 55.82 55.94 718,683 +0.02(+0.04%)
Jun 06, 2013 55.10 56.11 54.32 55.92 1,445,921 +0.80(+1.45%)
Jun 05, 2013 55.43 55.49 54.05 55.12 1,721,742 -0.48(-0.86%)
Jun 04, 2013 56.31 56.60 55.60 55.60 1,059,474 -0.69(-1.23%)
Jun 03, 2013 56.00 56.50 55.60 56.29 976,922 +0.11(+0.20%)
May 31, 2013 56.10 56.80 55.84 56.18 868,779 -0.19(-0.34%)
May 30, 2013 57.61 57.68 55.58 56.37 2,809,127 -1.21(-2.10%)
May 29, 2013 58.48 58.60 57.17 57.58 1,888,294 -0.99(-1.69%)
May 28, 2013 58.79 59.28 58.35 58.57 1,160,861 +0.27(+0.46%)
May 24, 2013 58.32 58.55 58.01 58.30 736,075 -0.20(-0.34%)
May 23, 2013 58.60 58.60 57.80 58.50 1,021,636 -0.70(-1.18%)
May 22, 2013 59.32 59.52 59.01 59.20 1,183,976 -0.05(-0.08%)
May 21, 2013 58.24 59.38 58.12 59.25 1,213,614 +1.25(+2.16%)
May 20, 2013 58.15 58.37 57.78 58.00 715,798 +0.02(+0.03%)
May 17, 2013 58.29 59.13 57.74 57.98 894,026 +0.20(+0.35%)
May 16, 2013 58.25 58.33 57.68 57.78 860,660 -0.50(-0.86%)
May 15, 2013 58.84 59.19 57.97 58.28 927,319 -1.21(-2.03%)
May 13, 2013 59.50 59.50 58.92 59.49 688,838 +0.15(+0.25%)
May 10, 2013 58.62 59.35 58.50 59.34 747,146 +0.79(+1.35%)
May 09, 2013 58.61 58.94 58.37 58.55 825,496 -0.33(-0.56%)
May 08, 2013 58.28 59.17 58.20 58.88 1,055,766 +0.51(+0.87%)
May 07, 2013 58.00 58.52 57.28 58.37 1,192,182 +1.11(+1.94%)
May 06, 2013 57.45 57.88 57.22 57.26 835,193 -0.19(-0.33%)
May 03, 2013 57.00 57.47 56.65 57.45 671,912 +0.80(+1.41%)
May 02, 2013 56.54 56.82 56.02 56.65 900,789 +0.35(+0.62%)
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.