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 (%)
Aug 31, 2017 20.91 21.68 20.88 21.66 4,047,457 +0.77(+3.69%)
Aug 30, 2017 20.59 20.98 20.37 20.89 2,631,701 +0.26(+1.26%)
Aug 29, 2017 20.38 20.81 20.25 20.63 3,547,866 +0.14(+0.68%)
Aug 28, 2017 20.17 21.24 20.10 20.49 6,895,226 +0.30(+1.49%)
Aug 25, 2017 20.13 20.22 20.00 20.19 1,368,690 +0.10(+0.50%)
Aug 24, 2017 20.30 19.86 20.09 2,174,120 +0.17(+0.85%)
Aug 23, 2017 19.61 19.96 19.44 19.92 2,459,788 +0.32(+1.63%)
Aug 22, 2017 19.54 19.70 19.34 19.60 3,289,933 +0.20(+1.03%)
Aug 21, 2017 19.16 19.43 18.93 19.40 3,258,123 +0.39(+2.05%)
Aug 18, 2017 19.01 19.25 18.82 19.01 4,964,772 -0.13(-0.68%)
Aug 17, 2017 19.63 19.65 19.09 19.14 7,598,186 -0.56(-2.84%)
Aug 16, 2017 20.25 20.25 19.39 19.70 7,683,151 -0.46(-2.28%)
Aug 15, 2017 20.50 20.66 19.95 20.16 3,422,553 -0.33(-1.61%)
Aug 14, 2017 20.54 20.76 20.46 20.49 2,563,522 +0.09(+0.44%)
Aug 11, 2017 20.39 20.80 20.33 20.40 3,923,485 -0.27(-1.31%)
Aug 10, 2017 21.15 21.50 20.58 20.67 5,944,881 -0.34(-1.62%)
Aug 09, 2017 20.20 21.84 20.20 21.01 10,277,230 +0.69(+3.40%)
Aug 08, 2017 21.79 21.79 20.00 20.32 22,358,030 -4.88(-19.37%)
Aug 07, 2017 25.58 25.61 25.11 25.20 1,847,883 -0.42(-1.64%)
Aug 04, 2017 25.57 25.77 25.43 25.62 1,163,047 +0.01(+0.04%)
Aug 03, 2017 26.25 26.34 25.41 25.61 1,783,524 -0.68(-2.59%)
Aug 02, 2017 26.10 26.40 26.02 26.29 3,110,668 -0.03(-0.11%)
Aug 01, 2017 26.35 26.47 26.15 26.32 1,373,950 -0.05(-0.19%)
Jul 31, 2017 26.55 26.65 26.09 26.37 1,858,427 -0.15(-0.57%)
Jul 28, 2017 26.10 26.59 26.10 26.52 1,096,066 +0.26(+0.99%)
Jul 27, 2017 26.31 26.33 26.02 26.26 1,448,535 -0.48(-1.80%)
Jul 26, 2017 26.83 26.95 26.63 26.74 1,311,251 -0.05(-0.19%)
Jul 25, 2017 26.75 26.87 26.65 26.79 2,151,056 +0.25(+0.94%)
Jul 24, 2017 26.20 26.75 26.15 26.54 1,736,741 +0.40(+1.53%)
Jul 21, 2017 26.51 26.60 26.02 26.14 2,417,695 -0.33(-1.25%)
Jul 20, 2017 26.71 26.92 26.32 26.47 1,897,031 -0.16(-0.60%)
Jul 19, 2017 26.75 26.86 26.52 26.63 2,126,927 -0.22(-0.82%)
Jul 18, 2017 26.70 26.91 26.39 26.85 3,066,939 +0.42(+1.59%)
Jul 17, 2017 26.65 26.86 26.32 26.43 4,044,042 -0.27(-1.01%)
Jul 14, 2017 26.39 26.70 26.30 26.70 1,453,273 +0.38(+1.44%)
Jul 13, 2017 26.41 26.45 25.94 26.32 2,092,936 -0.10(-0.38%)
Jul 12, 2017 26.33 26.76 26.23 26.42 2,940,631 +0.32(+1.23%)
Jul 11, 2017 25.97 26.15 25.81 26.10 1,735,514 +0.10(+0.38%)
Jul 10, 2017 26.29 26.35 25.91 26.00 2,773,713 -0.22(-0.84%)
Jul 07, 2017 26.06 26.22 25.71 26.22 1,305,082 +0.09(+0.34%)
Jul 06, 2017 26.61 26.73 25.96 26.13 1,540,646 -0.25(-0.95%)
Jul 05, 2017 26.68 26.70 26.07 26.38 6,305,662 -0.30(-1.12%)
Jul 03, 2017 26.39 26.98 26.34 26.68 1,513,948 +0.41(+1.56%)
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%)
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.