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, 2013 22.83 23.12 22.73 22.87 2,134,570 -0.08(-0.34%)
May 30, 2013 23.45 23.48 22.62 22.94 6,901,962 -0.49(-2.10%)
May 29, 2013 23.80 23.85 23.27 23.44 4,639,496 -0.40(-1.69%)
May 28, 2013 23.93 24.13 23.75 23.84 2,852,209 +0.11(+0.46%)
May 24, 2013 23.74 23.83 23.61 23.73 1,808,519 -0.08(-0.34%)
May 23, 2013 23.85 23.85 23.52 23.81 2,510,137 -0.28(-1.18%)
May 22, 2013 24.14 24.22 24.02 24.09 2,909,002 -0.02(-0.08%)
May 21, 2013 23.70 24.17 23.66 24.11 2,981,822 +0.51(+2.16%)
May 20, 2013 23.67 23.76 23.52 23.61 1,758,699 +0.01(+0.03%)
May 17, 2013 23.72 24.07 23.50 23.60 2,196,602 +0.08(+0.35%)
May 16, 2013 23.71 23.74 23.48 23.52 2,114,622 -0.20(-0.86%)
May 15, 2013 23.95 24.09 23.59 23.72 2,278,402 -0.49(-2.03%)
May 13, 2013 24.22 24.22 23.98 24.21 1,692,459 +0.06(+0.25%)
May 10, 2013 23.86 24.16 23.81 24.15 1,835,721 +0.32(+1.35%)
May 09, 2013 23.85 23.99 23.76 23.83 2,028,225 -0.13(-0.56%)
May 08, 2013 23.72 24.08 23.69 23.96 2,593,993 +0.21(+0.87%)
May 07, 2013 23.61 23.82 23.31 23.76 2,929,164 +0.45(+1.94%)
May 06, 2013 23.38 23.56 23.29 23.31 2,052,050 -0.08(-0.33%)
May 03, 2013 23.20 23.39 23.06 23.38 1,650,872 +0.33(+1.41%)
May 02, 2013 23.01 23.13 22.80 23.06 2,213,218 +0.14(+0.62%)
May 01, 2013 23.14 23.14 22.83 22.91 2,222,891 -0.22(-0.96%)
Apr 30, 2013 23.07 23.27 23.00 23.14 2,358,609 +0.22(+0.95%)
Apr 29, 2013 23.11 23.13 22.65 22.92 2,075,425 -0.04(-0.18%)
Apr 26, 2013 23.24 23.17 22.73 22.96 1,899,024 -0.21(-0.90%)
Apr 25, 2013 23.35 23.53 23.11 23.17 2,124,314 -0.04(-0.17%)
Apr 24, 2013 23.07 23.43 22.99 23.21 1,997,185 +0.17(+0.73%)
Apr 23, 2013 22.89 23.14 22.87 23.04 1,624,603 +0.15(+0.65%)
Apr 22, 2013 23.04 23.10 22.83 22.89 2,012,006 -0.00(-0.02%)
Apr 19, 2013 22.64 23.24 22.55 22.89 2,162,142 +0.31(+1.36%)
Apr 18, 2013 22.55 22.66 22.37 22.59 1,909,785 +0.06(+0.25%)
Apr 17, 2013 22.71 22.72 22.38 22.53 2,127,086 -0.17(-0.75%)
Apr 16, 2013 22.46 22.82 22.37 22.70 1,743,579 +0.44(+1.99%)
Apr 15, 2013 22.41 22.62 22.19 22.26 1,930,049 -0.26(-1.16%)
Apr 12, 2013 22.53 22.67 22.32 22.52 2,263,557 -0.11(-0.48%)
Apr 11, 2013 22.73 22.73 22.50 22.63 1,831,999 -0.05(-0.23%)
Apr 10, 2013 22.83 22.93 22.57 22.68 2,014,238 -0.13(-0.58%)
Apr 09, 2013 22.72 23.02 22.62 22.81 2,179,019 +0.16(+0.69%)
Apr 08, 2013 22.43 22.75 22.08 22.66 2,433,086 +0.60(+2.70%)
Apr 05, 2013 22.12 22.26 21.93 22.06 2,243,784 -0.21(-0.94%)
Apr 04, 2013 22.22 22.35 22.08 22.27 1,726,474 -0.03(-0.14%)
Apr 03, 2013 22.83 22.87 22.07 22.30 2,854,923 -0.50(-2.17%)
Apr 02, 2013 22.95 23.04 22.74 22.80 2,192,272 -0.15(-0.65%)
Apr 01, 2013 22.92 23.00 22.77 22.95 2,140,200 +0.19(+0.83%)
Mar 28, 2013 22.57 22.87 22.44 22.76 2,412,976 +0.17(+0.77%)
Mar 27, 2013 22.52 22.70 22.46 22.58 1,890,796 -0.02(-0.11%)
Mar 26, 2013 22.72 22.72 22.50 22.61 1,680,273 +0.04(+0.20%)
Mar 25, 2013 22.68 23.04 22.50 22.56 2,729,523 -0.06(-0.29%)
Mar 22, 2013 22.41 22.93 22.37 22.63 3,351,631 +0.29(+1.28%)
Mar 21, 2013 22.09 22.60 22.08 22.34 2,444,800 +0.23(+1.02%)
Mar 20, 2013 21.88 22.16 21.76 22.12 2,158,916 +0.34(+1.57%)
Mar 19, 2013 21.74 21.85 21.67 21.77 1,925,415 +0.01(+0.06%)
Mar 18, 2013 21.61 21.83 21.61 21.76 1,584,094 -0.02(-0.11%)
Mar 15, 2013 21.85 21.88 21.56 21.79 3,487,928 +0.08(+0.35%)
Mar 14, 2013 21.73 21.80 21.64 21.71 2,416,584 -0.03(-0.15%)
Mar 13, 2013 21.91 21.96 21.70 21.74 2,115,695 -0.16(-0.72%)
Mar 12, 2013 21.96 22.07 21.75 21.90 2,059,779 -0.03(-0.13%)
Mar 11, 2013 21.89 22.02 21.79 21.93 1,863,243 +0.03(+0.15%)
Mar 08, 2013 21.82 21.91 21.72 21.90 2,336,421 +0.14(+0.63%)
Mar 07, 2013 21.73 21.88 21.58 21.76 2,189,790 +0.00(+0.00%)
Mar 06, 2013 22.15 22.17 21.48 21.76 4,378,317 -0.33(-1.48%)
Mar 05, 2013 22.11 22.26 21.94 22.08 2,539,055 +0.09(+0.40%)
Mar 04, 2013 21.88 22.14 21.85 22.00 2,022,336 +0.08(+0.39%)
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.