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 (%)
Jan 31, 2019 13.66 13.91 13.42 13.53 4,000,337 -0.12(-0.91%)
Jan 30, 2019 13.84 13.84 13.60 13.65 4,215,671 -0.01(-0.04%)
Jan 29, 2019 13.37 13.78 13.27 13.66 5,159,407 +0.38(+2.87%)
Jan 28, 2019 13.41 13.43 13.14 13.28 5,914,522 -0.26(-1.95%)
Jan 25, 2019 13.68 13.81 13.54 13.54 4,297,603 -0.12(-0.90%)
Jan 24, 2019 13.69 13.72 13.57 13.66 3,784,500 -0.03(-0.21%)
Jan 23, 2019 13.80 13.85 13.56 13.69 3,606,551 -0.04(-0.30%)
Jan 22, 2019 13.98 13.98 13.62 13.73 4,221,401 -0.34(-2.42%)
Jan 18, 2019 13.86 14.07 13.77 14.07 2,680,055 +0.32(+2.35%)
Jan 17, 2019 13.86 14.05 13.73 13.75 3,986,200 -0.19(-1.35%)
Jan 16, 2019 14.03 14.07 13.86 13.94 2,566,514 +0.02(+0.13%)
Jan 15, 2019 13.68 14.02 13.65 13.92 4,624,948 +0.28(+2.06%)
Jan 14, 2019 13.59 13.83 13.49 13.64 4,097,156 -0.09(-0.64%)
Jan 11, 2019 13.80 13.89 13.64 13.73 4,497,623 -0.21(-1.47%)
Jan 10, 2019 13.96 14.04 13.77 13.93 7,514,360 -0.18(-1.25%)
Jan 09, 2019 14.14 14.29 13.88 14.11 6,139,396 +0.14(+1.01%)
Jan 08, 2019 13.88 14.12 13.73 13.97 4,610,418 +0.31(+2.28%)
Jan 07, 2019 13.44 13.79 13.39 13.66 5,870,948 +0.40(+3.05%)
Jan 04, 2019 12.76 13.42 12.74 13.25 6,753,084 +0.76(+6.05%)
Jan 03, 2019 12.18 12.68 12.18 12.50 8,547,013 +0.43(+3.60%)
Jan 02, 2019 11.56 12.19 11.52 12.06 3,703,305 +0.31(+2.64%)
Dec 31, 2018 11.72 11.93 11.68 11.75 6,583,588 +0.04(+0.30%)
Dec 28, 2018 11.76 11.96 11.50 11.72 7,060,190 -0.04(-0.35%)
Dec 27, 2018 11.97 12.19 11.34 11.76 12,941,296 -0.49(-4.02%)
Dec 26, 2018 11.69 12.25 11.53 12.25 7,221,385 +0.62(+5.29%)
Dec 24, 2018 12.17 12.24 11.61 11.63 3,552,603 -0.69(-5.61%)
Dec 21, 2018 12.48 12.61 12.17 12.33 9,577,740 -0.22(-1.73%)
Dec 20, 2018 12.58 12.86 12.19 12.54 6,527,110 -0.13(-1.02%)
Dec 19, 2018 12.66 13.22 12.65 12.67 7,770,811 -0.01(-0.05%)
Dec 18, 2018 13.02 13.19 12.56 12.68 6,537,749 -0.38(-2.87%)
Dec 17, 2018 13.47 13.52 13.04 13.05 8,190,508 -0.49(-3.60%)
Dec 14, 2018 13.56 13.84 13.51 13.54 7,412,483 -0.12(-0.86%)
Dec 13, 2018 13.27 13.78 13.27 13.66 6,042,598 +0.35(+2.64%)
Dec 12, 2018 13.19 13.59 13.04 13.31 4,337,827 +0.29(+2.25%)
Dec 11, 2018 12.95 13.14 12.89 13.01 3,657,983 +0.22(+1.74%)
Dec 10, 2018 12.84 12.95 12.66 12.79 4,281,939 -0.24(-1.85%)
Dec 07, 2018 13.13 13.46 12.95 13.03 5,636,181 +0.08(+0.63%)
Dec 06, 2018 12.78 12.98 12.54 12.95 4,897,441 -0.13(-0.99%)
Dec 04, 2018 13.65 13.71 13.06 13.08 4,397,187 -0.64(-4.66%)
Dec 03, 2018 13.75 13.99 13.59 13.72 3,727,596 +0.21(+1.56%)
Nov 30, 2018 13.37 13.59 13.17 13.51 6,515,210 +0.03(+0.22%)
Nov 29, 2018 13.11 13.62 13.11 13.48 6,098,774 +0.40(+3.05%)
Nov 28, 2018 12.98 13.10 12.87 13.08 6,476,072 +0.16(+1.27%)
Nov 27, 2018 12.74 13.02 12.73 12.91 6,365,870 +0.13(+1.06%)
Nov 26, 2018 12.58 12.89 12.55 12.78 3,843,932 +0.37(+2.98%)
Nov 23, 2018 12.40 12.57 12.30 12.41 2,089,546 -0.36(-2.85%)
Nov 21, 2018 12.77 12.77 12.77 0 +0.50(+4.11%)
Nov 20, 2018 12.54 12.56 12.12 12.27 10,520,335 -0.46(-3.64%)
Nov 19, 2018 12.79 13.08 12.67 12.73 3,659,256 -0.19(-1.45%)
Nov 16, 2018 13.02 13.17 12.83 12.92 4,167,326 -0.08(-0.59%)
Nov 15, 2018 12.93 13.17 12.88 13.00 3,746,670 +0.04(+0.27%)
Nov 14, 2018 13.21 13.30 12.83 12.96 4,586,467 -0.04(-0.27%)
Nov 13, 2018 13.31 13.47 12.97 13.00 3,416,137 -0.30(-2.25%)
Nov 12, 2018 13.51 13.51 13.25 13.29 2,256,188 -0.20(-1.48%)
Nov 09, 2018 13.62 13.62 13.30 13.49 3,472,118 -0.29(-2.08%)
Nov 08, 2018 13.90 14.07 13.72 13.78 4,735,487 -0.09(-0.63%)
Nov 07, 2018 14.07 14.40 13.80 13.87 6,305,256 -0.04(-0.25%)
Nov 06, 2018 13.66 13.99 13.39 13.90 4,937,118 +0.23(+1.72%)
Nov 05, 2018 13.23 13.79 13.12 13.67 3,979,432 +0.56(+4.30%)
Nov 02, 2018 13.48 13.54 13.09 13.11 3,808,212 -0.28(-2.06%)
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.