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 (%)
Oct 31, 2012 17.94 18.18 17.74 18.09 2,249,451 +0.28(+1.55%)
Oct 26, 2012 18.08 17.81 17.81 17.81 2,035,597 -0.35(-1.95%)
Oct 25, 2012 18.09 18.20 18.00 18.17 1,970,408 +0.22(+1.23%)
Oct 24, 2012 17.86 18.10 17.86 17.95 1,248,118 +0.11(+0.60%)
Oct 23, 2012 17.81 17.87 17.66 17.84 1,544,075 +0.18(+1.03%)
Oct 19, 2012 17.86 17.86 17.62 17.66 1,029,638 -0.17(-0.93%)
Oct 18, 2012 17.88 18.02 17.69 17.83 1,354,920 -0.06(-0.31%)
Oct 17, 2012 17.83 17.94 17.80 17.88 1,248,438 +0.07(+0.40%)
Oct 16, 2012 17.75 17.86 17.63 17.81 1,345,767 +0.11(+0.62%)
Oct 15, 2012 17.71 17.76 17.53 17.70 1,752,307 +0.06(+0.36%)
Oct 12, 2012 17.69 17.71 17.55 17.64 1,630,181 -0.06(-0.33%)
Oct 11, 2012 17.86 17.92 17.64 17.70 1,801,954 -0.11(-0.62%)
Oct 10, 2012 17.98 18.00 17.73 17.81 1,937,436 -0.19(-1.03%)
Oct 09, 2012 18.20 18.20 17.86 17.99 1,889,878 -0.16(-0.87%)
Oct 08, 2012 18.25 18.25 18.06 18.15 1,506,581 -0.09(-0.47%)
Oct 05, 2012 18.18 18.33 18.16 18.23 1,594,690 +0.13(+0.72%)
Oct 04, 2012 18.15 18.21 18.04 18.10 2,020,195 +0.13(+0.75%)
Oct 03, 2012 17.84 18.02 17.73 17.97 2,619,403 +0.24(+1.38%)
Oct 02, 2012 17.68 17.79 17.55 17.73 2,170,693 +0.05(+0.29%)
Oct 01, 2012 17.35 17.77 17.28 17.68 9,739,993 +0.31(+1.77%)
Sep 28, 2012 17.35 17.46 17.22 17.37 2,006,712 -0.07(-0.42%)
Sep 27, 2012 17.45 17.48 17.37 17.44 2,045,078 +0.01(+0.06%)
Sep 26, 2012 17.47 17.52 17.36 17.43 1,696,505 -0.12(-0.70%)
Sep 25, 2012 17.80 17.80 17.55 17.55 2,109,379 -0.25(-1.39%)
Sep 24, 2012 17.81 17.90 17.76 17.80 2,009,460 -0.05(-0.28%)
Sep 21, 2012 17.94 17.94 17.75 17.85 3,255,630 -0.03(-0.19%)
Sep 20, 2012 17.86 17.95 17.81 17.88 1,414,360 +0.02(+0.13%)
Sep 19, 2012 17.83 17.91 17.81 17.86 1,616,249 +0.03(+0.18%)
Sep 18, 2012 17.80 17.91 17.74 17.83 1,775,202 +0.04(+0.22%)
Sep 17, 2012 17.65 17.82 17.63 17.79 3,074,120 +0.08(+0.48%)
Sep 14, 2012 17.60 17.76 17.46 17.71 2,973,755 +0.18(+1.00%)
Sep 13, 2012 17.40 17.66 17.27 17.53 4,482,555 +0.22(+1.27%)
Sep 12, 2012 17.18 17.38 17.08 17.31 1,370,124 +0.19(+1.12%)
Sep 11, 2012 17.13 17.18 17.02 17.12 1,427,198 -0.04(-0.21%)
Sep 10, 2012 17.07 17.27 17.07 17.15 1,300,380 +0.05(+0.29%)
Sep 07, 2012 16.98 17.15 16.98 17.10 1,135,648 -0.03(-0.20%)
Sep 06, 2012 17.02 17.16 16.94 17.14 1,543,271 +0.18(+1.07%)
Sep 05, 2012 16.88 17.05 16.76 16.96 1,551,350 +0.07(+0.42%)
Sep 04, 2012 17.09 17.09 16.83 16.89 1,635,196 -0.15(-0.90%)
Aug 31, 2012 17.01 17.04 16.88 17.04 1,311,963 +0.10(+0.60%)
Aug 30, 2012 16.84 16.95 16.84 16.94 1,182,002 +0.04(+0.25%)
Aug 29, 2012 17.07 17.07 16.86 16.90 1,374,522 -0.07(-0.42%)
Aug 27, 2012 16.98 17.03 16.89 16.97 1,525,639 -0.02(-0.10%)
Aug 24, 2012 16.99 17.06 16.84 16.98 1,424,380 -0.05(-0.27%)
Aug 23, 2012 17.13 17.13 16.86 17.03 1,712,141 -0.10(-0.60%)
Aug 22, 2012 17.18 17.23 17.07 17.13 1,467,260 -0.11(-0.66%)
Aug 21, 2012 17.35 17.48 17.17 17.25 4,567,371 -0.11(-0.61%)
Aug 20, 2012 17.33 17.42 17.27 17.35 2,172,760 +0.05(+0.30%)
Aug 17, 2012 17.17 17.33 17.17 17.30 1,998,262 +0.15(+0.85%)
Aug 16, 2012 17.17 17.24 17.07 17.16 1,817,204 +0.02(+0.11%)
Aug 15, 2012 17.05 17.14 16.96 17.14 1,812,238 +0.17(+1.01%)
Aug 14, 2012 16.96 16.97 16.83 16.96 2,758,662 +0.20(+1.17%)
Aug 13, 2012 16.79 16.81 16.72 16.77 1,234,531 -0.05(-0.27%)
Aug 10, 2012 16.80 16.93 16.72 16.81 1,615,274 -0.04(-0.21%)
Aug 09, 2012 16.83 17.01 16.77 16.85 1,101,965 -0.02(-0.14%)
Aug 08, 2012 17.07 17.09 16.83 16.87 2,007,667 -0.15(-0.89%)
Aug 07, 2012 17.32 17.33 16.90 17.02 2,651,426 -0.18(-1.03%)
Aug 06, 2012 17.03 17.34 17.00 17.20 1,676,121 +0.23(+1.35%)
Aug 03, 2012 17.12 17.13 16.92 16.97 1,432,515 +0.04(+0.24%)
Aug 02, 2012 16.90 17.05 16.77 16.93 1,846,429 -0.02(-0.14%)
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.