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, 2017 14.33 14.42 14.05 14.21 6,607,619 -0.15(-1.05%)
May 30, 2017 14.34 14.43 14.26 14.36 4,537,940 -0.09(-0.59%)
May 26, 2017 14.48 14.52 14.31 14.45 4,782,929 -0.04(-0.30%)
May 25, 2017 14.90 15.03 14.35 14.49 5,651,447 -0.41(-2.77%)
May 24, 2017 14.93 15.26 14.79 14.91 3,600,345 -0.10(-0.64%)
May 23, 2017 15.06 15.14 14.90 15.00 3,336,699 -0.05(-0.36%)
May 22, 2017 15.16 15.24 14.94 15.06 3,172,751 +0.12(+0.79%)
May 19, 2017 14.60 15.08 14.56 14.94 2,691,027 +0.33(+2.24%)
May 18, 2017 14.49 14.71 14.44 14.61 7,996,098 +0.02(+0.11%)
May 17, 2017 14.68 14.82 14.59 14.60 1,802,393 -0.21(-1.41%)
May 16, 2017 14.93 14.93 14.75 14.80 2,023,844 -0.03(-0.22%)
May 15, 2017 14.95 15.02 14.73 14.84 3,751,297 +0.13(+0.88%)
May 12, 2017 14.72 14.78 14.58 14.71 3,203,317 +0.04(+0.26%)
May 11, 2017 14.58 14.78 14.48 14.67 3,681,809 +0.05(+0.33%)
May 10, 2017 14.50 14.69 14.49 14.62 6,541,372 +0.16(+1.08%)
May 09, 2017 14.53 14.87 14.46 14.47 13,231,308 -0.83(-5.41%)
May 08, 2017 15.17 15.39 15.15 15.29 3,533,585 +0.05(+0.35%)
May 05, 2017 14.72 15.31 14.40 15.24 5,339,430 +0.53(+3.61%)
May 04, 2017 15.39 15.42 14.70 14.71 5,429,294 -0.72(-4.66%)
May 03, 2017 15.59 15.68 15.31 15.43 3,002,405 -0.20(-1.31%)
May 02, 2017 15.63 15.81 15.57 15.63 3,581,958 +0.00(+0.00%)
May 01, 2017 15.71 15.75 15.57 15.63 2,618,443 -0.07(-0.44%)
Apr 28, 2017 15.78 15.95 15.67 15.70 2,370,985 -0.08(-0.51%)
Apr 27, 2017 15.92 15.94 15.66 15.78 7,910,746 -0.20(-1.24%)
Apr 26, 2017 16.05 16.19 15.96 15.98 2,951,649 -0.12(-0.75%)
Apr 25, 2017 15.76 16.14 15.76 16.10 2,136,634 +0.33(+2.11%)
Apr 24, 2017 15.86 16.04 15.71 15.77 2,069,272 +0.01(+0.03%)
Apr 21, 2017 15.92 16.00 15.60 15.76 4,880,321 -0.25(-1.55%)
Apr 20, 2017 16.08 16.13 15.93 16.01 3,299,585 +0.02(+0.10%)
Apr 19, 2017 16.11 16.15 15.95 16.00 5,079,548 -0.09(-0.56%)
Apr 18, 2017 16.01 16.12 15.89 16.09 2,155,076 -0.04(-0.26%)
Apr 17, 2017 16.14 16.22 15.96 16.13 2,211,580 -0.06(-0.39%)
Apr 13, 2017 16.29 16.36 16.13 16.19 1,702,178 -0.12(-0.74%)
Apr 12, 2017 16.20 16.36 16.10 16.31 4,261,268 +0.09(+0.59%)
Apr 11, 2017 16.34 16.40 16.17 16.22 2,535,826 -0.14(-0.87%)
Apr 10, 2017 16.36 16.48 16.31 16.36 2,632,295 +0.00(+0.00%)
Apr 07, 2017 16.55 16.56 16.29 16.36 4,259,643 -0.15(-0.93%)
Apr 06, 2017 16.52 16.64 16.41 16.51 3,537,574 -0.02(-0.10%)
Apr 05, 2017 16.67 16.83 16.46 16.53 2,603,085 -0.03(-0.19%)
Apr 04, 2017 16.46 16.65 16.40 16.56 1,541,473 +0.04(+0.26%)
Apr 03, 2017 16.63 16.72 16.25 16.52 1,946,227 -0.14(-0.85%)
Mar 31, 2017 16.39 16.67 16.32 16.66 6,444,158 +0.18(+1.09%)
Mar 30, 2017 16.68 16.69 16.30 16.48 2,880,773 -0.14(-0.86%)
Mar 29, 2017 16.55 16.81 16.52 16.62 1,997,758 +0.03(+0.19%)
Mar 28, 2017 16.42 16.72 16.38 16.59 2,147,827 +0.12(+0.74%)
Mar 27, 2017 16.24 16.50 16.23 16.47 2,286,384 -0.03(-0.16%)
Mar 24, 2017 16.57 16.73 16.48 16.50 1,255,004 -0.05(-0.32%)
Mar 23, 2017 16.33 16.79 16.28 16.55 3,012,327 +0.25(+1.52%)
Mar 22, 2017 16.34 16.43 16.18 16.30 2,462,253 -0.15(-0.93%)
Mar 21, 2017 16.51 16.59 16.10 16.45 2,315,970 -0.03(-0.19%)
Mar 20, 2017 16.34 16.55 16.25 16.49 1,925,214 +0.07(+0.45%)
Mar 17, 2017 16.60 16.63 16.38 16.41 3,363,161 -0.19(-1.14%)
Mar 16, 2017 16.73 16.80 16.49 16.60 1,804,389 -0.10(-0.60%)
Mar 15, 2017 16.44 16.79 16.35 16.70 2,428,182 +0.41(+2.52%)
Mar 14, 2017 16.36 16.44 16.07 16.29 2,811,062 -0.30(-1.81%)
Mar 13, 2017 16.42 16.71 16.40 16.59 2,362,051 +0.08(+0.48%)
Mar 10, 2017 16.54 16.65 16.30 16.51 2,699,519 +0.12(+0.74%)
Mar 09, 2017 16.67 16.72 16.07 16.39 5,363,380 -0.46(-2.72%)
Mar 08, 2017 17.16 17.25 16.79 16.85 3,792,632 -0.42(-2.44%)
Mar 07, 2017 17.35 17.36 17.13 17.27 2,496,227 -0.09(-0.55%)
Mar 06, 2017 17.22 17.37 17.12 17.37 3,592,101 +0.07(+0.43%)
Mar 03, 2017 17.03 17.40 16.99 17.29 2,989,251 +0.24(+1.42%)
Mar 02, 2017 16.84 17.24 16.81 17.05 3,431,257 -0.06(-0.37%)
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.