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 (%)
Apr 30, 2020 5.823 5.986 5.466 5.745 13,673,577 +0.05(+0.80%)
Apr 29, 2020 5.438 5.770 5.266 5.700 14,999,943 +0.54(+10.37%)
Apr 28, 2020 5.260 5.406 5.049 5.164 11,882,302 +0.03(+0.62%)
Apr 27, 2020 4.826 5.177 4.724 5.132 10,744,050 +0.27(+5.50%)
Apr 24, 2020 5.075 5.196 4.772 4.865 11,559,726 -0.06(-1.17%)
Apr 23, 2020 4.712 4.967 4.692 4.922 8,911,078 +0.32(+6.93%)
Apr 22, 2020 4.763 4.763 4.421 4.603 11,083,420 +0.03(+0.70%)
Apr 21, 2020 4.374 4.578 4.265 4.571 17,877,466 +0.03(+0.70%)
Apr 20, 2020 4.335 4.788 4.278 4.539 27,191,426 -0.10(-2.06%)
Apr 17, 2020 4.182 4.705 4.182 4.635 22,946,136 +0.60(+14.85%)
Apr 16, 2020 4.112 4.157 3.997 4.036 7,873,325 -0.10(-2.31%)
Apr 15, 2020 4.055 4.240 3.991 4.131 16,667,544 -0.17(-4.00%)
Apr 14, 2020 4.048 4.316 4.042 4.304 17,332,622 +0.27(+6.64%)
Apr 13, 2020 3.985 4.125 3.717 4.036 14,783,126 +0.40(+11.05%)
Apr 09, 2020 3.583 4.087 3.523 3.634 21,078,542 +0.17(+4.97%)
Apr 08, 2020 3.398 3.532 3.309 3.462 13,501,941 +0.18(+5.44%)
Apr 07, 2020 3.615 3.736 3.245 3.283 29,574,338 -0.05(-1.53%)
Apr 06, 2020 3.411 3.698 3.322 3.334 10,928,084 +0.03(+0.77%)
Apr 03, 2020 3.538 3.538 2.939 3.309 12,311,187 -0.01(-0.19%)
Apr 02, 2020 3.417 3.947 3.226 3.315 14,637,911 +0.06(+1.96%)
Apr 01, 2020 3.124 3.334 3.028 3.252 10,394,068 -0.11(-3.41%)
Mar 31, 2020 3.341 3.449 3.060 3.366 23,780,466 +0.18(+5.60%)
Mar 30, 2020 3.443 3.443 2.888 3.188 16,431,312 -0.34(-9.58%)
Mar 27, 2020 3.698 3.736 3.411 3.526 14,963,650 -0.26(-6.75%)
Mar 26, 2020 3.762 4.131 3.647 3.781 15,013,744 +0.04(+1.02%)
Mar 25, 2020 3.475 3.915 3.207 3.742 18,346,372 +0.39(+11.60%)
Mar 24, 2020 3.201 3.436 3.162 3.354 17,710,904 +0.40(+13.61%)
Mar 23, 2020 3.666 3.666 2.869 2.952 18,182,020 -0.66(-18.34%)
Mar 20, 2020 3.315 3.889 3.035 3.615 39,028,116 +0.69(+23.80%)
Mar 19, 2020 2.200 3.236 2.091 2.920 25,822,904 +0.82(+39.21%)
Mar 18, 2020 2.875 2.875 1.913 2.098 25,827,080 -0.99(-32.02%)
Mar 17, 2020 3.583 3.602 3.016 3.086 19,852,752 -0.38(-10.87%)
Mar 16, 2020 3.602 3.793 3.092 3.462 14,971,717 -0.81(-18.96%)
Mar 13, 2020 4.559 4.718 4.017 4.272 13,917,471 +0.22(+5.35%)
Mar 12, 2020 4.769 4.826 4.017 4.055 15,526,982 -1.34(-24.82%)
Mar 11, 2020 5.311 5.738 5.190 5.394 13,134,465 -0.23(-4.08%)
Mar 10, 2020 5.795 5.923 4.367 5.623 19,515,220 +0.62(+12.36%)
Mar 09, 2020 5.980 6.006 4.801 5.005 27,956,984 -2.64(-34.53%)
Mar 06, 2020 8.174 8.205 7.485 7.644 17,279,986 -0.71(-8.47%)
Mar 05, 2020 8.620 8.620 8.238 8.352 9,585,684 -0.41(-4.66%)
Mar 04, 2020 8.951 8.996 8.677 8.760 8,564,727 -0.04(-0.51%)
Mar 03, 2020 9.143 9.378 8.664 8.805 9,650,199 -0.30(-3.29%)
Mar 02, 2020 8.817 9.208 8.499 9.104 12,655,192 +0.39(+4.46%)
Feb 28, 2020 8.435 8.722 8.135 8.715 14,948,593 +0.08(+0.96%)
Feb 27, 2020 8.754 8.894 8.301 8.633 12,938,527 -0.34(-3.77%)
Feb 26, 2020 9.353 9.442 8.951 8.970 8,548,367 -0.34(-3.70%)
Feb 25, 2020 9.914 9.965 9.264 9.315 10,261,806 -0.55(-5.56%)
Feb 24, 2020 9.818 9.895 9.500 9.863 8,533,170 -0.24(-2.34%)
Feb 21, 2020 10.26 10.27 9.933 10.10 6,978,969 -0.20(-1.98%)
Feb 20, 2020 10.35 10.46 10.28 10.30 5,096,029 -0.08(-0.74%)
Feb 19, 2020 10.45 10.53 10.37 10.38 4,170,703 -0.03(-0.25%)
Feb 18, 2020 10.39 10.49 10.30 10.40 7,083,323 -0.04(-0.37%)
Feb 14, 2020 10.39 10.46 10.32 10.44 4,303,920 +0.11(+1.11%)
Feb 13, 2020 10.38 10.38 10.22 10.33 9,692,192 -0.03(-0.25%)
Feb 12, 2020 10.23 10.41 10.20 10.35 5,499,911 +0.22(+2.20%)
Feb 11, 2020 10.07 10.23 10.07 10.13 7,454,251 +0.13(+1.27%)
Feb 10, 2020 10.32 10.33 9.927 10.00 10,754,991 -0.34(-3.33%)
Feb 07, 2020 10.55 10.56 10.33 10.35 8,354,216 -0.24(-2.23%)
Feb 06, 2020 10.86 10.86 10.54 10.58 9,043,325 -0.21(-1.95%)
Feb 05, 2020 10.93 11.14 10.75 10.79 12,672,381 +0.10(+0.89%)
Feb 04, 2020 10.65 10.84 10.60 10.70 8,524,229 +0.17(+1.57%)
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.