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, 2015 27.32 31.12 27.31 30.38 6,540,544 +3.43(+12.73%)
Sep 29, 2015 27.84 28.46 26.71 26.95 5,518,509 -0.90(-3.23%)
Sep 28, 2015 29.56 29.75 27.75 27.85 4,742,722 -1.97(-6.61%)
Sep 25, 2015 30.10 30.68 29.51 29.82 1,640,366 -0.25(-0.83%)
Sep 24, 2015 29.54 30.15 28.64 30.07 4,197,479 +0.27(+0.91%)
Sep 23, 2015 31.37 31.63 29.75 29.80 2,576,799 -1.69(-5.37%)
Sep 22, 2015 31.96 32.00 31.38 31.49 1,707,432 -0.84(-2.60%)
Sep 21, 2015 32.25 32.61 32.05 32.33 2,596,212 +0.22(+0.69%)
Sep 18, 2015 32.00 32.28 31.54 32.11 4,802,853 -0.37(-1.14%)
Sep 17, 2015 31.56 32.77 31.42 32.48 2,022,457 +0.89(+2.82%)
Sep 16, 2015 31.50 31.78 31.14 31.59 2,230,315 +0.35(+1.12%)
Sep 15, 2015 31.67 32.07 31.16 31.24 3,517,351 -0.38(-1.20%)
Sep 14, 2015 32.29 32.57 31.51 31.62 2,475,461 -0.72(-2.23%)
Sep 11, 2015 33.55 33.55 32.28 32.34 3,384,305 -1.87(-5.47%)
Sep 10, 2015 34.14 34.50 33.76 34.21 1,195,733 +0.09(+0.26%)
Sep 09, 2015 35.24 35.91 34.08 34.12 1,494,295 -1.11(-3.15%)
Sep 08, 2015 35.24 35.51 34.91 35.23 1,009,510 +0.22(+0.63%)
Sep 04, 2015 35.00 35.01 35.01 35.01 1,504,800 -0.17(-0.48%)
Sep 03, 2015 35.16 35.97 34.93 35.18 1,149,528 +0.25(+0.72%)
Sep 02, 2015 35.09 35.71 34.13 34.93 1,453,469 +0.11(+0.32%)
Sep 01, 2015 35.42 35.86 34.64 34.82 1,722,510 -1.24(-3.44%)
Aug 31, 2015 35.11 36.32 34.53 36.06 1,870,253 +0.55(+1.55%)
Aug 28, 2015 35.48 35.89 34.90 35.51 1,854,440 +0.56(+1.60%)
Aug 27, 2015 33.82 35.40 33.65 34.95 1,797,894 +1.72(+5.18%)
Aug 26, 2015 32.50 33.25 31.81 33.23 2,277,995 +1.03(+3.20%)
Aug 25, 2015 33.00 33.27 32.20 32.20 1,842,378 +0.54(+1.71%)
Aug 24, 2015 30.65 32.95 30.06 31.66 4,156,308 -1.16(-3.53%)
Aug 21, 2015 33.19 33.60 32.82 32.82 2,966,457 -0.67(-2.00%)
Aug 20, 2015 33.99 34.83 33.39 33.49 2,028,382 -0.71(-2.08%)
Aug 19, 2015 34.67 35.08 33.32 34.20 2,020,870 -0.91(-2.59%)
Aug 18, 2015 35.73 35.86 34.62 35.11 1,607,493 -0.83(-2.31%)
Aug 17, 2015 35.84 36.63 35.67 35.94 1,410,998 +0.10(+0.28%)
Aug 14, 2015 35.69 36.48 35.52 35.84 1,195,267 +0.31(+0.87%)
Aug 13, 2015 34.68 36.71 34.14 35.53 1,534,995 -1.26(-3.42%)
Aug 12, 2015 35.33 36.84 35.27 36.79 2,306,587 +1.12(+3.14%)
Aug 11, 2015 36.55 36.55 34.17 35.67 3,253,525 -1.04(-2.83%)
Aug 10, 2015 35.40 36.98 34.70 36.71 3,773,456 +1.34(+3.79%)
Aug 07, 2015 34.39 35.70 34.22 35.37 3,663,501 +0.45(+1.29%)
Aug 06, 2015 34.54 35.79 32.53 34.92 7,960,282 -1.03(-2.87%)
Aug 05, 2015 39.51 39.64 33.62 35.95 10,848,332 -4.25(-10.57%)
Aug 04, 2015 41.07 41.65 39.93 40.20 1,579,441 -0.90(-2.19%)
Aug 03, 2015 41.32 41.59 40.67 41.10 1,927,895 -0.65(-1.56%)
Jul 31, 2015 41.51 41.94 41.29 41.75 2,039,475 -0.07(-0.17%)
Jul 30, 2015 42.20 42.45 41.57 41.82 1,520,675 -0.60(-1.41%)
Jul 29, 2015 41.36 42.42 41.01 42.42 2,367,123 +0.21(+0.50%)
Jul 28, 2015 41.65 42.69 41.51 42.21 2,029,810 +0.62(+1.49%)
Jul 27, 2015 40.11 41.82 39.81 41.59 2,632,723 +1.16(+2.87%)
Jul 24, 2015 39.76 40.58 39.69 40.43 1,814,685 +0.87(+2.20%)
Jul 23, 2015 39.26 39.92 39.02 39.56 2,419,346 +0.33(+0.84%)
Jul 22, 2015 40.26 40.37 38.56 39.23 2,437,273 -1.14(-2.82%)
Jul 21, 2015 40.20 40.87 39.92 40.37 1,836,762 +0.24(+0.60%)
Jul 20, 2015 41.06 41.18 40.06 40.13 2,848,205 -1.14(-2.76%)
Jul 17, 2015 41.44 41.63 41.13 41.27 1,444,847 -0.56(-1.34%)
Jul 16, 2015 42.94 43.12 41.58 41.83 1,932,143 -1.09(-2.54%)
Jul 15, 2015 43.80 44.29 42.85 42.92 1,138,092 -0.88(-2.01%)
Jul 14, 2015 43.58 44.25 43.36 43.80 1,003,429 +0.26(+0.60%)
Jul 13, 2015 43.74 43.75 43.03 43.54 827,354 +0.33(+0.76%)
Jul 10, 2015 42.60 43.26 42.50 43.21 1,031,803 +0.77(+1.81%)
Jul 09, 2015 42.82 43.24 42.31 42.44 922,158 -0.01(-0.02%)
Jul 08, 2015 43.45 43.75 42.27 42.45 1,118,100 -1.11(-2.55%)
Jul 07, 2015 42.70 43.68 42.08 43.56 1,504,446 +0.86(+2.01%)
Jul 06, 2015 42.65 42.88 42.41 42.70 1,899,745 -0.30(-0.70%)
Jul 02, 2015 42.40 43.00 43.00 43.00 1,876,100 +0.60(+1.42%)
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.