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 (%)
Nov 29, 2013 51.31 51.65 51.31 51.57 192,538 +0.26(+0.51%)
Nov 27, 2013 51.82 52.09 51.30 51.31 1,211,748 -0.49(-0.95%)
Nov 26, 2013 52.19 52.34 51.71 51.80 803,830 -0.39(-0.75%)
Nov 25, 2013 52.25 53.05 52.06 52.19 1,111,449 +0.24(+0.46%)
Nov 22, 2013 51.73 52.45 51.49 51.95 1,095,367 +0.48(+0.93%)
Nov 21, 2013 51.45 51.66 51.06 51.47 1,369,410 +0.50(+0.98%)
Nov 20, 2013 51.42 51.58 50.80 50.97 1,476,806 -0.22(-0.43%)
Nov 19, 2013 52.07 52.22 50.93 51.19 997,738 -1.23(-2.35%)
Nov 18, 2013 52.41 52.69 52.03 52.42 944,317 +0.19(+0.36%)
Nov 15, 2013 51.62 52.42 51.61 52.23 776,046 +0.64(+1.24%)
Nov 14, 2013 51.36 52.17 51.07 51.59 1,281,794 +0.67(+1.32%)
Nov 13, 2013 50.53 51.30 50.53 50.92 871,999 +0.31(+0.61%)
Nov 12, 2013 50.65 50.85 50.40 50.61 807,102 -0.20(-0.39%)
Nov 11, 2013 50.51 51.03 50.26 50.81 966,156 +0.11(+0.22%)
Nov 08, 2013 51.12 51.17 50.15 50.70 1,133,196 -0.45(-0.88%)
Nov 07, 2013 52.69 52.69 51.04 51.15 1,359,313 -1.22(-2.33%)
Nov 06, 2013 51.60 52.72 51.60 52.37 1,613,745 +0.69(+1.34%)
Nov 05, 2013 50.75 52.35 50.44 51.68 1,340,965 +0.59(+1.15%)
Nov 04, 2013 50.79 51.23 50.30 51.09 908,890 +0.16(+0.31%)
Nov 01, 2013 51.45 51.78 50.82 50.93 798,039 -0.29(-0.57%)
Oct 31, 2013 51.56 51.63 50.81 51.22 1,207,858 -0.15(-0.29%)
Oct 30, 2013 51.41 51.71 50.70 51.37 1,248,107 -0.53(-1.02%)
Oct 29, 2013 51.42 52.64 51.42 51.90 1,105,796 -0.41(-0.78%)
Oct 28, 2013 53.58 53.68 52.17 52.31 1,158,177 -1.18(-2.21%)
Oct 25, 2013 52.88 53.74 52.57 53.49 1,358,311 +0.81(+1.54%)
Oct 24, 2013 52.28 52.86 52.28 52.68 870,851 +0.43(+0.82%)
Oct 23, 2013 51.86 52.74 51.85 52.25 2,091,242 +0.25(+0.48%)
Oct 22, 2013 51.90 52.78 51.87 52.00 2,492,613 +0.15(+0.29%)
Oct 21, 2013 50.70 52.00 50.66 51.85 1,139,759 +1.30(+2.57%)
Oct 18, 2013 50.25 51.00 49.81 50.55 1,476,287 +0.60(+1.20%)
Oct 17, 2013 49.87 50.10 49.80 49.95 1,260,347 +0.15(+0.30%)
Oct 16, 2013 50.50 50.91 49.72 49.80 3,129,571 -0.65(-1.29%)
Oct 15, 2013 51.13 51.21 50.30 50.45 1,002,664 -0.82(-1.60%)
Oct 14, 2013 50.98 51.38 50.78 51.27 810,768 -0.17(-0.33%)
Oct 11, 2013 51.21 51.49 50.76 51.44 723,416 +0.23(+0.45%)
Oct 10, 2013 51.29 51.49 50.86 51.21 880,790 +0.37(+0.73%)
Oct 09, 2013 50.64 51.15 50.47 50.84 822,823 +0.12(+0.24%)
Oct 08, 2013 51.57 51.57 50.62 50.72 1,327,192 -0.74(-1.44%)
Oct 07, 2013 51.85 52.24 51.45 51.46 945,301 -0.57(-1.10%)
Oct 04, 2013 52.34 52.57 51.80 52.03 684,166 -0.45(-0.86%)
Oct 03, 2013 52.70 52.90 52.09 52.48 860,967 -0.54(-1.02%)
Oct 02, 2013 52.63 53.17 52.45 53.02 843,796 -0.11(-0.21%)
Oct 01, 2013 52.68 53.24 52.37 53.13 869,028 +0.47(+0.89%)
Sep 30, 2013 52.22 52.68 51.92 52.66 672,507 -0.21(-0.40%)
Sep 27, 2013 52.98 53.11 52.52 52.87 664,467 -0.37(-0.69%)
Sep 26, 2013 52.89 53.38 52.57 53.24 644,388 +0.43(+0.81%)
Sep 25, 2013 52.38 52.90 52.11 52.81 753,608 +0.41(+0.78%)
Sep 24, 2013 52.13 53.11 52.12 52.40 595,283 -0.04(-0.08%)
Sep 23, 2013 53.45 53.45 52.39 52.44 846,476 -1.18(-2.20%)
Sep 20, 2013 53.29 53.66 52.57 53.62 2,098,619 +0.49(+0.92%)
Sep 19, 2013 51.60 53.40 51.30 53.13 2,244,364 +2.03(+3.97%)
Sep 18, 2013 50.10 51.16 49.75 51.10 1,322,388 +1.04(+2.08%)
Sep 17, 2013 50.34 50.53 49.73 50.06 1,340,155 -0.37(-0.73%)
Sep 16, 2013 51.25 51.37 50.43 50.43 1,040,135 -0.52(-1.02%)
Sep 13, 2013 50.89 51.17 50.70 50.95 892,985 -0.13(-0.25%)
Sep 12, 2013 51.22 51.46 50.91 51.08 600,218 -0.14(-0.27%)
Sep 11, 2013 51.80 51.80 50.82 51.22 757,548 -0.52(-1.01%)
Sep 10, 2013 51.86 51.90 51.41 51.74 917,492 +0.01(+0.02%)
Sep 09, 2013 50.45 51.79 50.34 51.73 1,030,856 +1.26(+2.50%)
Sep 06, 2013 50.05 50.70 49.76 50.47 746,621 +0.67(+1.35%)
Sep 05, 2013 49.61 50.35 48.86 49.80 1,004,697 +0.02(+0.04%)
Sep 04, 2013 50.38 50.51 49.65 49.78 1,274,639 -0.78(-1.54%)
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.