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 (%)
Sep 28, 2012 88.09 88.66 87.45 88.20 395,162 -0.37(-0.42%)
Sep 27, 2012 88.63 88.79 88.23 88.57 402,717 +0.05(+0.06%)
Sep 26, 2012 88.70 88.99 88.15 88.52 334,076 -0.62(-0.70%)
Sep 25, 2012 90.40 90.40 89.12 89.14 415,379 -1.26(-1.39%)
Sep 24, 2012 90.46 90.89 90.19 90.40 395,703 -0.25(-0.28%)
Sep 21, 2012 91.08 91.11 90.15 90.65 641,099 -0.17(-0.19%)
Sep 20, 2012 90.70 91.13 90.45 90.82 278,516 +0.12(+0.13%)
Sep 19, 2012 90.56 90.94 90.45 90.70 318,272 +0.16(+0.18%)
Sep 18, 2012 90.38 90.96 90.09 90.54 349,573 +0.20(+0.22%)
Sep 17, 2012 89.65 90.49 89.52 90.34 605,356 +0.43(+0.48%)
Sep 14, 2012 89.36 90.19 88.69 89.91 585,592 +0.89(+1.00%)
Sep 13, 2012 88.38 89.69 87.70 89.02 882,705 +1.12(+1.27%)
Sep 12, 2012 87.25 88.24 86.75 87.90 269,805 +0.97(+1.12%)
Sep 11, 2012 87.00 87.25 86.44 86.93 281,044 -0.18(-0.21%)
Sep 10, 2012 86.70 87.69 86.69 87.11 256,071 +0.25(+0.29%)
Sep 07, 2012 86.23 87.10 86.23 86.86 223,632 -0.17(-0.20%)
Sep 06, 2012 86.43 87.12 86.04 87.03 303,901 +0.92(+1.07%)
Sep 05, 2012 85.70 86.60 85.10 86.11 305,492 +0.36(+0.42%)
Sep 04, 2012 86.80 86.80 85.49 85.75 322,003 -0.78(-0.90%)
Aug 31, 2012 86.38 86.53 85.70 86.53 258,352 +0.52(+0.60%)
Aug 30, 2012 85.50 86.08 85.50 86.01 232,760 +0.21(+0.24%)
Aug 29, 2012 86.68 86.68 85.64 85.80 270,671 -0.36(-0.42%)
Aug 27, 2012 86.25 86.48 85.76 86.16 300,429 -0.09(-0.10%)
Aug 24, 2012 86.30 86.64 85.50 86.25 280,489 -0.23(-0.27%)
Aug 23, 2012 86.99 87.00 85.62 86.48 337,155 -0.52(-0.60%)
Aug 22, 2012 87.22 87.48 86.70 87.00 288,933 -0.58(-0.66%)
Aug 21, 2012 88.13 88.75 87.19 87.58 899,407 -0.54(-0.61%)
Aug 20, 2012 87.99 88.47 87.70 88.12 427,860 +0.26(+0.30%)
Aug 17, 2012 87.20 87.99 87.20 87.86 393,498 +0.74(+0.85%)
Aug 16, 2012 87.17 87.55 86.67 87.12 357,844 +0.10(+0.11%)
Aug 15, 2012 86.60 87.05 86.14 87.02 356,866 +0.87(+1.01%)
Aug 14, 2012 86.15 86.20 85.47 86.15 543,236 +1.00(+1.17%)
Aug 13, 2012 85.25 85.37 84.90 85.15 243,104 -0.23(-0.27%)
Aug 10, 2012 85.33 85.99 84.93 85.38 318,080 -0.18(-0.21%)
Aug 09, 2012 85.46 86.36 85.16 85.56 216,999 -0.12(-0.14%)
Aug 08, 2012 86.71 86.77 85.46 85.68 395,350 -0.77(-0.89%)
Aug 07, 2012 87.96 88.03 85.82 86.45 522,119 -0.90(-1.03%)
Aug 06, 2012 86.49 88.07 86.32 87.35 330,062 +1.16(+1.35%)
Aug 03, 2012 86.96 87.00 85.92 86.19 282,091 +0.21(+0.24%)
Aug 02, 2012 85.80 86.58 85.14 85.98 363,599 -0.12(-0.14%)
Aug 01, 2012 86.85 86.85 85.90 86.10 490,520 -1.90(-2.16%)
Jul 31, 2012 86.72 88.00 86.67 88.00 775,859 +1.36(+1.57%)
Jul 30, 2012 86.37 86.79 86.21 86.64 365,190 +0.48(+0.56%)
Jul 27, 2012 86.33 86.56 85.60 86.16 358,525 +0.20(+0.23%)
Jul 26, 2012 85.76 86.17 85.02 85.96 358,660 +0.81(+0.95%)
Jul 25, 2012 86.83 86.90 84.97 85.15 615,954 -1.42(-1.64%)
Jul 24, 2012 87.73 87.97 86.31 86.57 1,183,628 -1.09(-1.24%)
Jul 23, 2012 87.62 87.94 86.91 87.66 298,606 -0.34(-0.39%)
Jul 20, 2012 86.53 88.00 86.51 88.00 495,904 +1.11(+1.28%)
Jul 19, 2012 85.97 86.97 85.72 86.89 258,083 +1.20(+1.40%)
Jul 18, 2012 86.09 86.60 85.11 85.69 478,627 -0.22(-0.26%)
Jul 17, 2012 85.37 86.19 85.31 85.91 439,819 +0.64(+0.75%)
Jul 16, 2012 84.73 85.34 84.20 85.27 373,122 +0.85(+1.01%)
Jul 13, 2012 83.30 84.83 83.30 84.42 329,111 +0.74(+0.88%)
Jul 12, 2012 83.67 83.99 83.12 83.68 242,644 +0.12(+0.14%)
Jul 11, 2012 83.87 83.88 82.86 83.56 371,476 +0.17(+0.20%)
Jul 10, 2012 83.14 83.40 82.67 83.39 332,655 +0.55(+0.66%)
Jul 09, 2012 81.84 83.29 81.84 82.84 430,471 +0.41(+0.50%)
Jul 06, 2012 81.57 82.45 81.38 82.43 344,184 +0.41(+0.50%)
Jul 05, 2012 81.59 82.27 80.78 82.02 357,754 +0.46(+0.56%)
Jul 03, 2012 81.92 82.17 81.28 81.56 240,789 -0.28(-0.34%)
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.