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 29, 2017 21.50 21.58 21.03 21.19 5,983,793 -0.01(-0.05%)
Sep 28, 2017 21.35 21.45 20.91 21.20 3,023,314 -0.17(-0.80%)
Sep 27, 2017 21.75 21.82 21.26 21.37 2,658,798 -0.37(-1.70%)
Sep 26, 2017 21.92 22.04 21.58 21.74 2,004,312 -0.26(-1.18%)
Sep 25, 2017 21.61 22.07 21.59 22.00 4,361,358 +0.42(+1.95%)
Sep 22, 2017 21.72 21.81 21.50 21.58 5,022,303 -0.14(-0.64%)
Sep 21, 2017 21.96 22.17 21.54 21.72 1,304,133 -0.33(-1.50%)
Sep 20, 2017 22.00 22.53 21.98 22.05 1,672,346 +0.08(+0.36%)
Sep 19, 2017 21.85 22.09 21.71 21.97 2,028,787 -0.01(-0.05%)
Sep 18, 2017 21.85 22.00 21.71 21.98 1,768,664 +0.17(+0.78%)
Sep 15, 2017 22.39 22.44 21.72 21.81 4,148,782 -0.57(-2.55%)
Sep 14, 2017 22.34 22.53 22.08 22.38 2,695,898 +0.07(+0.31%)
Sep 13, 2017 22.08 22.35 21.95 22.31 3,203,061 +0.33(+1.50%)
Sep 12, 2017 21.90 22.12 21.80 21.98 5,040,265 +0.05(+0.23%)
Sep 11, 2017 21.70 21.95 21.70 21.93 2,470,232 +0.26(+1.20%)
Sep 08, 2017 22.04 22.11 21.57 21.67 2,750,331 -0.44(-1.99%)
Sep 07, 2017 21.91 22.16 21.69 22.11 2,514,426 +0.24(+1.10%)
Sep 06, 2017 21.91 22.19 21.87 21.87 1,315,030 +0.08(+0.37%)
Sep 05, 2017 22.04 22.37 21.73 21.79 2,425,459 -0.05(-0.23%)
Sep 01, 2017 21.76 21.88 21.52 21.84 2,895,409 +0.18(+0.83%)
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%)
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.