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 (%)
Oct 31, 2019 11.35 11.38 11.10 11.32 3,847,980 -0.05(-0.44%)
Oct 30, 2019 11.43 11.49 11.29 11.37 3,791,583 -0.01(-0.11%)
Oct 29, 2019 11.39 11.46 11.28 11.38 6,069,627 -0.06(-0.53%)
Oct 28, 2019 11.76 11.81 11.43 11.45 4,679,331 -0.26(-2.20%)
Oct 25, 2019 11.60 11.77 11.58 11.70 2,983,733 +0.07(+0.63%)
Oct 24, 2019 11.75 11.77 11.56 11.63 3,897,391 -0.11(-0.94%)
Oct 23, 2019 11.83 11.83 11.58 11.74 4,088,179 -0.09(-0.78%)
Oct 22, 2019 11.95 12.05 11.81 11.83 3,459,993 -0.09(-0.77%)
Oct 21, 2019 11.89 11.98 11.87 11.92 3,775,252 +0.02(+0.21%)
Oct 18, 2019 11.67 12.07 11.64 11.90 5,194,264 +0.18(+1.52%)
Oct 17, 2019 11.45 11.78 11.40 11.72 6,449,821 +0.27(+2.35%)
Oct 16, 2019 11.46 11.51 11.40 11.45 6,249,962 -0.01(-0.11%)
Oct 15, 2019 11.44 11.62 11.43 11.46 4,770,416 +0.01(+0.11%)
Oct 14, 2019 11.73 11.76 11.39 11.45 7,210,938 -0.29(-2.50%)
Oct 11, 2019 11.85 11.97 11.74 11.75 5,915,213 +0.01(+0.05%)
Oct 10, 2019 11.80 11.86 11.73 11.74 3,619,374 +0.01(+0.05%)
Oct 09, 2019 11.98 12.05 11.68 11.73 4,778,590 -0.17(-1.39%)
Oct 08, 2019 12.03 12.09 11.84 11.90 4,174,962 -0.23(-1.92%)
Oct 07, 2019 12.30 12.33 12.13 12.13 2,296,799 -0.16(-1.30%)
Oct 04, 2019 12.44 12.50 12.21 12.29 1,881,326 -0.12(-0.94%)
Oct 03, 2019 12.25 12.44 12.08 12.41 2,611,335 +0.09(+0.75%)
Oct 02, 2019 12.51 12.57 12.30 12.32 3,844,624 -0.27(-2.14%)
Oct 01, 2019 12.75 12.82 12.56 12.58 3,211,179 -0.12(-0.96%)
Sep 30, 2019 12.82 12.85 12.69 12.71 4,809,146 -0.13(-1.00%)
Sep 27, 2019 12.72 12.91 12.70 12.84 2,657,959 +0.06(+0.48%)
Sep 26, 2019 12.84 12.95 12.74 12.77 4,464,777 -0.13(-1.00%)
Sep 25, 2019 12.89 12.99 12.77 12.90 6,489,538 -0.10(-0.80%)
Sep 24, 2019 13.37 13.37 12.89 13.01 3,851,982 -0.33(-2.48%)
Sep 23, 2019 13.17 13.41 13.15 13.34 3,306,689 +0.17(+1.30%)
Sep 20, 2019 13.29 13.50 13.16 13.17 8,829,546 -0.05(-0.37%)
Sep 19, 2019 13.39 13.85 13.14 13.22 10,202,358 -0.17(-1.28%)
Sep 18, 2019 13.53 13.63 13.34 13.39 4,120,034 -0.20(-1.44%)
Sep 17, 2019 13.61 13.77 13.41 13.58 5,067,857 +0.07(+0.50%)
Sep 16, 2019 13.50 13.97 13.47 13.52 7,392,460 +0.31(+2.32%)
Sep 13, 2019 13.06 13.31 13.03 13.21 5,730,362 +0.23(+1.75%)
Sep 12, 2019 13.10 13.10 12.91 12.98 3,322,717 -0.15(-1.12%)
Sep 11, 2019 13.12 13.20 13.05 13.13 5,766,750 +0.07(+0.56%)
Sep 10, 2019 12.91 13.19 12.91 13.06 2,644,348 +0.12(+0.95%)
Sep 09, 2019 12.97 13.14 12.87 12.93 4,339,631 +0.04(+0.33%)
Sep 06, 2019 12.98 13.11 12.86 12.89 2,489,928 -0.14(-1.08%)
Sep 05, 2019 13.17 13.26 13.03 13.03 2,928,202 -0.12(-0.89%)
Sep 04, 2019 13.14 13.22 13.04 13.15 2,202,972 +0.10(+0.80%)
Sep 03, 2019 13.07 13.15 12.96 13.04 2,807,776 -0.08(-0.61%)
Aug 30, 2019 13.13 13.20 12.97 13.12 3,064,401 +0.01(+0.05%)
Aug 29, 2019 13.07 13.36 13.03 13.12 3,130,072 +0.10(+0.80%)
Aug 28, 2019 12.86 13.15 12.77 13.01 4,289,132 +0.24(+1.92%)
Aug 27, 2019 12.89 12.97 12.59 12.77 2,395,215 -0.10(-0.76%)
Aug 26, 2019 13.06 13.13 12.80 12.87 2,750,391 -0.13(-0.99%)
Aug 23, 2019 13.34 13.41 12.92 12.99 3,438,838 -0.47(-3.46%)
Aug 22, 2019 13.67 13.69 13.43 13.46 1,907,089 -0.17(-1.26%)
Aug 21, 2019 13.61 13.68 13.56 13.63 3,520,533 +0.12(+0.91%)
Aug 20, 2019 13.45 13.55 13.35 13.51 4,753,993 +0.09(+0.64%)
Aug 19, 2019 13.38 13.53 13.33 13.42 5,126,441 +0.12(+0.92%)
Aug 16, 2019 13.07 13.41 13.06 13.30 4,010,208 +0.23(+1.78%)
Aug 15, 2019 13.20 13.20 13.04 13.07 3,479,239 -0.11(-0.84%)
Aug 14, 2019 13.34 13.34 12.95 13.18 6,307,649 -0.14(-1.06%)
Aug 13, 2019 13.17 13.43 13.13 13.32 4,545,133 +0.12(+0.93%)
Aug 12, 2019 13.35 13.36 13.17 13.20 2,388,064 -0.17(-1.24%)
Aug 09, 2019 13.78 13.83 13.34 13.36 3,467,251 -0.35(-2.55%)
Aug 08, 2019 13.54 13.73 13.42 13.71 7,213,900 +0.12(+0.90%)
Aug 07, 2019 13.47 13.64 13.17 13.59 5,361,721 +0.02(+0.18%)
Aug 06, 2019 13.76 13.92 13.48 13.56 3,827,466 -0.12(-0.85%)
Aug 05, 2019 13.81 13.82 13.50 13.68 4,539,980 -0.30(-2.15%)
Aug 02, 2019 14.12 14.20 13.88 13.98 3,884,308 -0.08(-0.57%)
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.