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 30, 2014 58.26 58.89 57.77 58.86 609,931 +0.46(+0.79%)
Sep 29, 2014 58.06 58.59 57.89 58.40 591,263 +0.10(+0.17%)
Sep 26, 2014 57.61 58.53 57.31 58.30 515,573 +0.53(+0.92%)
Sep 25, 2014 57.92 58.20 57.03 57.77 697,173 -0.04(-0.07%)
Sep 24, 2014 57.32 58.01 56.56 57.81 669,807 +0.32(+0.56%)
Sep 23, 2014 57.90 58.20 57.25 57.49 769,381 -0.52(-0.90%)
Sep 22, 2014 59.36 59.36 57.80 58.01 1,027,688 -1.53(-2.57%)
Sep 19, 2014 59.48 59.71 59.06 59.54 1,140,991 +0.19(+0.32%)
Sep 18, 2014 58.70 59.40 58.17 59.35 809,338 +0.58(+0.99%)
Sep 17, 2014 58.15 59.04 58.11 58.77 799,486 +0.47(+0.81%)
Sep 16, 2014 57.53 58.38 57.33 58.30 917,762 +0.58(+1.00%)
Sep 15, 2014 57.70 58.02 56.71 57.72 1,052,764 -0.05(-0.09%)
Sep 12, 2014 59.62 59.88 57.27 57.77 1,391,726 -2.09(-3.49%)
Sep 11, 2014 60.00 60.13 59.23 59.86 719,842 -0.40(-0.66%)
Sep 10, 2014 60.66 60.76 59.85 60.26 658,835 -0.48(-0.79%)
Sep 09, 2014 60.60 61.09 60.40 60.74 741,944 -0.02(-0.03%)
Sep 08, 2014 60.35 60.77 60.01 60.76 800,785 +0.40(+0.66%)
Sep 05, 2014 59.76 60.37 59.70 60.36 702,820 +0.70(+1.17%)
Sep 04, 2014 59.91 59.99 59.44 59.66 744,326 -0.23(-0.38%)
Sep 03, 2014 59.82 59.89 59.65 59.89 727,517 +0.09(+0.15%)
Sep 02, 2014 59.75 60.23 59.50 59.80 858,673 -0.13(-0.22%)
Aug 29, 2014 59.48 59.93 59.93 59.93 688,800 +0.43(+0.72%)
Aug 28, 2014 59.77 59.77 59.40 59.50 604,967 -0.06(-0.10%)
Aug 27, 2014 59.43 59.83 59.43 59.56 619,529 +0.16(+0.27%)
Aug 26, 2014 58.70 59.59 58.62 59.40 830,819 +0.63(+1.07%)
Aug 25, 2014 58.53 58.89 57.80 58.77 747,328 +0.52(+0.89%)
Aug 22, 2014 58.60 58.61 58.04 58.25 761,840 -0.25(-0.43%)
Aug 21, 2014 58.92 59.05 58.21 58.50 932,295 -0.37(-0.63%)
Aug 20, 2014 58.08 59.13 57.88 58.87 1,362,357 +0.61(+1.05%)
Aug 19, 2014 57.74 58.41 57.52 58.26 758,906 +0.47(+0.81%)
Aug 18, 2014 58.04 58.22 57.58 57.79 750,167 -0.21(-0.36%)
Aug 15, 2014 58.34 58.55 57.54 58.00 802,490 -0.02(-0.03%)
Aug 14, 2014 58.49 58.89 57.95 58.02 707,617 +0.02(+0.03%)
Aug 13, 2014 57.43 58.64 57.18 58.00 969,378 +0.75(+1.31%)
Aug 12, 2014 57.45 57.72 57.00 57.25 686,182 -0.36(-0.62%)
Aug 11, 2014 57.24 58.06 56.89 57.61 1,166,730 +1.08(+1.91%)
Aug 08, 2014 56.74 56.97 56.05 56.53 577,019 +0.00(+0.00%)
Aug 07, 2014 56.75 57.68 55.98 56.53 964,103 +0.05(+0.09%)
Aug 06, 2014 56.58 57.62 56.38 56.48 684,618 -0.41(-0.72%)
Aug 05, 2014 57.50 57.86 56.77 56.89 574,898 -0.85(-1.47%)
Aug 04, 2014 56.36 57.74 56.09 57.74 570,895 +1.41(+2.50%)
Aug 01, 2014 57.11 57.67 56.27 56.33 862,660 -1.02(-1.78%)
Jul 31, 2014 58.33 58.56 57.30 57.35 1,274,367 -1.31(-2.23%)
Jul 30, 2014 59.08 59.30 58.24 58.66 769,670 -0.93(-1.56%)
Jul 29, 2014 59.22 59.64 58.87 59.59 653,071 +0.50(+0.85%)
Jul 28, 2014 59.52 59.70 58.87 59.09 527,278 -0.31(-0.52%)
Jul 25, 2014 59.73 59.95 59.25 59.40 415,935 -0.21(-0.35%)
Jul 24, 2014 60.07 60.22 59.31 59.61 938,750 -0.46(-0.77%)
Jul 23, 2014 59.69 60.60 59.65 60.07 730,398 +0.25(+0.42%)
Jul 22, 2014 59.24 59.97 59.24 59.82 535,277 +0.30(+0.50%)
Jul 21, 2014 58.91 59.57 58.72 59.52 472,635 +0.45(+0.76%)
Jul 18, 2014 58.97 59.46 58.70 59.07 930,783 +0.07(+0.12%)
Jul 17, 2014 58.86 59.38 58.58 59.00 569,999 +0.03(+0.05%)
Jul 16, 2014 58.38 59.12 58.17 58.97 712,209 +0.71(+1.22%)
Jul 15, 2014 58.25 58.43 58.03 58.26 516,657 -0.08(-0.14%)
Jul 14, 2014 58.35 58.58 58.21 58.34 544,361 +0.02(+0.03%)
Jul 11, 2014 57.89 58.46 57.86 58.32 670,599 +0.35(+0.60%)
Jul 10, 2014 57.87 58.26 57.65 57.97 588,742 -0.28(-0.48%)
Jul 09, 2014 57.71 58.33 57.25 58.25 796,227 +0.45(+0.78%)
Jul 08, 2014 57.84 58.41 57.35 57.80 623,925 -0.32(-0.55%)
Jul 07, 2014 58.49 58.96 57.86 58.12 1,203,405 -0.31(-0.53%)
Jul 03, 2014 59.09 58.43 58.43 58.43 627,200 -0.70(-1.18%)
Jul 02, 2014 59.65 59.79 58.93 59.13 641,647 -0.69(-1.15%)
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.