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 (%)
May 31, 2016 11.11 11.72 11.08 11.49 7,537,130 +0.44(+3.95%)
May 27, 2016 11.06 11.05 11.05 11.05 8,793,073 -0.14(-1.29%)
May 26, 2016 11.59 11.65 11.15 11.19 6,315,332 -0.31(-2.68%)
May 25, 2016 11.66 11.90 11.50 11.50 3,993,346 -0.09(-0.81%)
May 24, 2016 11.90 12.01 11.46 11.60 7,277,373 -0.29(-2.42%)
May 23, 2016 12.29 12.33 11.89 11.89 5,248,624 -0.53(-4.24%)
May 20, 2016 12.43 12.56 12.24 12.41 7,554,860 +0.01(+0.12%)
May 19, 2016 11.82 12.51 11.77 12.40 5,554,225 +0.34(+2.84%)
May 18, 2016 12.64 12.73 11.99 12.05 7,351,985 -0.52(-4.11%)
May 17, 2016 12.32 12.90 12.20 12.57 7,051,619 +0.20(+1.61%)
May 16, 2016 11.96 12.40 11.96 12.37 5,638,326 +0.63(+5.37%)
May 13, 2016 11.77 12.02 11.64 11.74 4,466,503 -0.06(-0.51%)
May 12, 2016 11.73 11.85 11.62 11.80 4,504,684 +0.30(+2.59%)
May 11, 2016 11.24 11.69 11.02 11.50 4,443,266 +0.17(+1.49%)
May 10, 2016 11.37 11.67 11.29 11.33 5,750,986 +0.05(+0.44%)
May 09, 2016 11.51 11.56 10.99 11.28 7,824,516 -0.23(-1.98%)
May 06, 2016 11.26 11.73 11.26 11.51 6,214,851 +0.14(+1.27%)
May 05, 2016 10.45 11.37 10.45 11.37 8,687,668 +0.95(+9.10%)
May 04, 2016 10.66 10.82 10.20 10.42 7,990,115 -0.29(-2.69%)
May 03, 2016 10.85 10.87 10.59 10.71 5,098,790 -0.38(-3.45%)
May 02, 2016 11.31 11.37 10.87 11.09 5,252,566 -0.30(-2.66%)
Apr 29, 2016 11.16 11.46 11.15 11.39 5,870,610 +0.25(+2.27%)
Apr 28, 2016 11.54 11.58 11.12 11.14 6,648,330 -0.52(-4.47%)
Apr 27, 2016 11.92 12.12 11.54 11.66 8,163,838 -0.13(-1.09%)
Apr 26, 2016 11.57 11.95 11.50 11.79 6,817,903 +0.26(+2.26%)
Apr 25, 2016 11.81 11.90 11.32 11.53 4,700,918 -0.27(-2.29%)
Apr 22, 2016 11.83 12.00 11.73 11.80 4,724,739 -0.01(-0.08%)
Apr 21, 2016 11.86 12.08 11.71 11.81 3,984,381 +0.04(+0.33%)
Apr 20, 2016 11.41 11.95 11.41 11.77 5,330,810 +0.20(+1.71%)
Apr 19, 2016 11.00 11.63 10.91 11.57 6,134,263 +0.65(+5.92%)
Apr 18, 2016 10.37 10.96 10.25 10.93 7,744,013 +0.30(+2.81%)
Apr 15, 2016 10.83 11.05 10.62 10.63 4,374,837 -0.41(-3.72%)
Apr 14, 2016 11.23 11.26 10.96 11.04 2,785,619 -0.13(-1.17%)
Apr 13, 2016 11.15 11.27 10.94 11.17 3,903,434 +0.05(+0.43%)
Apr 12, 2016 10.57 11.24 10.51 11.12 4,833,217 +0.66(+6.32%)
Apr 11, 2016 10.53 10.85 10.37 10.46 5,318,039 +0.06(+0.56%)
Apr 08, 2016 10.37 10.59 10.28 10.40 4,407,612 +0.33(+3.31%)
Apr 07, 2016 9.938 10.09 9.837 10.07 4,355,672 +0.13(+1.31%)
Apr 06, 2016 9.615 10.10 9.547 9.938 5,351,001 +0.37(+3.83%)
Apr 05, 2016 9.673 9.793 9.533 9.572 3,683,022 -0.12(-1.24%)
Apr 04, 2016 9.909 10.11 9.572 9.692 5,419,209 -0.23(-2.33%)
Apr 01, 2016 9.851 10.01 9.654 9.924 4,466,051 -0.19(-1.91%)
Mar 31, 2016 9.900 10.16 9.818 10.12 7,038,671 +0.22(+2.19%)
Mar 30, 2016 9.929 10.23 9.851 9.900 8,193,747 +0.13(+1.33%)
Mar 29, 2016 9.871 10.05 9.538 9.769 11,800,325 -0.27(-2.69%)
Mar 28, 2016 10.50 10.56 9.996 10.04 6,622,448 -0.46(-4.41%)
Mar 24, 2016 10.80 10.50 10.50 10.50 9,549,196 -0.65(-5.80%)
Mar 23, 2016 11.51 11.67 11.10 11.15 4,320,982 -0.48(-4.15%)
Mar 22, 2016 11.24 11.77 11.18 11.63 4,177,668 +0.20(+1.77%)
Mar 21, 2016 11.67 11.84 11.35 11.43 6,301,665 -0.20(-1.74%)
Mar 18, 2016 12.00 12.14 11.59 11.63 15,087,081 -0.14(-1.15%)
Mar 17, 2016 11.69 12.02 11.50 11.77 6,118,042 +0.22(+1.92%)
Mar 16, 2016 11.17 11.67 11.10 11.54 6,071,953 +0.51(+4.64%)
Mar 15, 2016 11.20 11.27 10.86 11.03 5,260,202 -0.38(-3.30%)
Mar 14, 2016 11.51 11.70 11.30 11.41 4,611,703 -0.17(-1.46%)
Mar 11, 2016 11.15 11.72 11.13 11.58 6,518,236 +0.55(+4.99%)
Mar 10, 2016 11.14 11.24 10.91 11.03 4,571,281 -0.10(-0.87%)
Mar 09, 2016 11.06 11.22 10.66 11.12 7,126,100 +0.35(+3.22%)
Mar 08, 2016 11.43 11.63 10.61 10.78 9,989,762 -0.68(-5.90%)
Mar 07, 2016 10.62 11.49 10.61 11.45 11,313,137 +0.82(+7.76%)
Mar 04, 2016 10.93 11.02 10.50 10.63 9,872,131 -0.23(-2.09%)
Mar 03, 2016 10.44 10.90 10.33 10.85 5,599,665 +0.36(+3.40%)
Mar 02, 2016 10.14 10.50 9.904 10.50 6,726,666 +0.25(+2.40%)
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.