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, 2020 5.950 6.080 5.810 5.980 9,840,608 +0.04(+0.67%)
Sep 29, 2020 5.850 6.020 5.720 5.940 5,333,570 +0.05(+0.85%)
Sep 28, 2020 5.720 5.980 5.660 5.890 3,979,566 +0.24(+4.25%)
Sep 25, 2020 5.530 5.650 5.370 5.650 8,041,600 +0.19(+3.48%)
Sep 24, 2020 5.570 5.630 5.260 5.460 8,217,436 -0.15(-2.67%)
Sep 23, 2020 6.150 6.150 5.600 5.610 10,340,072 -0.48(-7.88%)
Sep 22, 2020 6.340 6.540 6.070 6.090 5,828,361 -0.25(-3.94%)
Sep 21, 2020 6.520 6.530 6.220 6.340 4,892,082 -0.28(-4.23%)
Sep 18, 2020 6.940 6.980 6.620 6.620 21,783,200 -0.38(-5.43%)
Sep 17, 2020 7.010 7.150 6.825 7.000 7,454,970 -0.08(-1.13%)
Sep 16, 2020 6.930 7.240 6.930 7.080 6,026,399 +0.22(+3.21%)
Sep 15, 2020 6.930 7.140 6.860 6.860 5,729,073 -0.03(-0.44%)
Sep 14, 2020 6.690 6.920 6.580 6.890 5,137,381 +0.29(+4.39%)
Sep 11, 2020 6.710 6.800 6.555 6.600 5,355,800 -0.08(-1.20%)
Sep 10, 2020 6.960 6.990 6.680 6.680 5,556,912 -0.23(-3.33%)
Sep 09, 2020 6.980 7.140 6.820 6.910 6,233,265 +0.00(+0.00%)
Sep 08, 2020 7.040 7.055 6.790 6.910 4,797,392 -0.22(-3.09%)
Sep 04, 2020 7.050 7.210 6.880 7.130 4,688,300 +0.09(+1.28%)
Sep 03, 2020 7.100 7.260 6.960 7.040 3,806,621 -0.05(-0.71%)
Sep 02, 2020 7.090 7.360 7.030 7.090 4,594,146 -0.03(-0.42%)
Sep 01, 2020 7.040 7.160 6.850 7.120 3,156,169 +0.04(+0.56%)
Aug 31, 2020 7.230 7.250 7.020 7.080 4,076,595 -0.14(-1.94%)
Aug 28, 2020 7.010 7.330 6.970 7.220 4,654,700 +0.27(+3.88%)
Aug 27, 2020 6.790 7.015 6.730 6.950 4,619,819 +0.19(+2.81%)
Aug 26, 2020 6.970 7.000 6.750 6.760 5,369,032 -0.23(-3.29%)
Aug 25, 2020 7.160 7.260 6.905 6.990 8,077,729 -0.18(-2.51%)
Aug 24, 2020 7.350 7.380 7.140 7.170 4,319,018 -0.11(-1.51%)
Aug 21, 2020 7.430 7.440 7.200 7.280 2,880,900 -0.17(-2.28%)
Aug 20, 2020 7.270 7.500 7.175 7.450 3,703,768 +0.09(+1.22%)
Aug 19, 2020 7.400 7.530 7.300 7.360 3,461,911 -0.04(-0.54%)
Aug 18, 2020 7.660 7.660 7.360 7.400 3,925,505 -0.25(-3.27%)
Aug 17, 2020 7.820 7.830 7.610 7.650 3,997,052 -0.13(-1.67%)
Aug 14, 2020 8.010 8.010 7.750 7.780 3,781,500 -0.19(-2.38%)
Aug 13, 2020 8.080 8.090 7.790 7.970 4,567,415 -0.20(-2.45%)
Aug 12, 2020 8.300 8.395 8.040 8.170 3,045,032 -0.02(-0.24%)
Aug 11, 2020 8.590 8.665 8.140 8.190 4,687,474 -0.17(-2.03%)
Aug 10, 2020 8.110 8.420 8.080 8.360 3,134,500 +0.21(+2.58%)
Aug 07, 2020 7.910 8.230 7.860 8.150 3,579,800 +0.10(+1.24%)
Aug 06, 2020 8.000 8.180 7.820 8.050 5,080,381 +0.11(+1.39%)
Aug 05, 2020 8.440 8.510 7.900 7.940 10,367,545 -0.40(-4.80%)
Aug 04, 2020 8.080 8.520 8.060 8.340 6,015,402 +0.18(+2.21%)
Aug 03, 2020 7.540 8.170 7.460 8.160 5,979,289 +0.52(+6.81%)
Jul 31, 2020 7.680 7.750 7.380 7.640 4,054,000 -0.07(-0.91%)
Jul 30, 2020 7.800 7.810 7.590 7.710 2,326,302 -0.40(-4.93%)
Jul 29, 2020 7.790 8.110 7.740 8.110 4,193,591 +0.39(+5.05%)
Jul 28, 2020 7.820 7.930 7.700 7.720 3,172,513 -0.12(-1.53%)
Jul 27, 2020 8.080 8.130 7.820 7.840 2,782,976 -0.16(-2.00%)
Jul 24, 2020 8.000 8.190 7.935 8.000 2,308,700 -0.06(-0.74%)
Jul 23, 2020 8.100 8.185 7.920 8.060 3,104,945 -0.03(-0.37%)
Jul 22, 2020 8.270 8.290 8.030 8.090 2,777,154 -0.20(-2.41%)
Jul 21, 2020 8.150 8.485 8.130 8.290 5,297,485 +0.44(+5.61%)
Jul 20, 2020 8.110 8.190 7.830 7.850 2,542,990 -0.22(-2.73%)
Jul 17, 2020 8.210 8.620 8.070 8.070 3,944,000 -0.19(-2.30%)
Jul 16, 2020 8.150 8.380 7.930 8.260 3,605,640 +0.04(+0.49%)
Jul 15, 2020 8.010 8.295 7.830 8.220 7,021,683 +0.44(+5.66%)
Jul 14, 2020 8.000 8.040 7.770 7.780 5,152,360 -0.26(-3.23%)
Jul 13, 2020 8.480 8.510 8.010 8.040 5,295,761 -0.37(-4.40%)
Jul 10, 2020 8.360 8.460 8.165 8.410 3,534,100 +0.01(+0.12%)
Jul 09, 2020 8.800 8.860 8.310 8.400 4,769,046 -0.44(-4.98%)
Jul 08, 2020 8.790 9.035 8.670 8.840 5,551,313 +0.03(+0.34%)
Jul 07, 2020 8.470 8.957 8.330 8.810 5,595,276 +0.22(+2.56%)
Jul 06, 2020 8.650 9.080 8.138 8.590 4,342,372 +0.10(+1.18%)
Jul 02, 2020 8.780 8.785 8.440 8.490 3,915,600 -0.15(-1.74%)
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.