Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plains All American Pipeline LP (NQ: PAA )

17.09 -0.13 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 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 (%)
Feb 26, 2021 6.811 6.913 6.537 6.607 10,255,571 -0.31(-4.52%)
Feb 25, 2021 7.100 7.257 6.779 6.920 6,437,098 -0.09(-1.34%)
Feb 24, 2021 6.717 7.179 6.646 7.014 10,522,409 +0.34(+5.16%)
Feb 23, 2021 6.623 6.772 6.318 6.670 5,165,428 +0.04(+0.59%)
Feb 22, 2021 6.513 6.811 6.513 6.631 6,346,889 +0.09(+1.32%)
Feb 19, 2021 6.443 6.592 6.404 6.545 5,595,689 +0.14(+2.20%)
Feb 18, 2021 6.733 6.733 6.388 6.404 7,706,695 -0.34(-5.10%)
Feb 17, 2021 6.842 6.866 6.623 6.748 4,849,823 -0.05(-0.69%)
Feb 16, 2021 6.803 6.881 6.709 6.795 4,354,945 +0.20(+2.97%)
Feb 12, 2021 6.537 6.693 6.443 6.599 4,902,711 +0.14(+2.18%)
Feb 11, 2021 6.623 6.686 6.404 6.459 12,355,794 -0.11(-1.67%)
Feb 10, 2021 6.772 6.866 6.552 6.568 15,153,421 -0.70(-9.59%)
Feb 09, 2021 7.320 7.335 7.061 7.265 4,727,114 +0.01(+0.11%)
Feb 08, 2021 7.085 7.327 7.030 7.257 10,731,688 +0.27(+3.81%)
Feb 05, 2021 7.046 7.116 6.952 6.991 3,811,445 +0.05(+0.79%)
Feb 04, 2021 6.787 6.950 6.756 6.936 4,366,499 +0.20(+3.02%)
Feb 03, 2021 6.826 6.928 6.701 6.733 5,328,440 +0.01(+0.12%)
Feb 02, 2021 6.725 6.928 6.631 6.725 5,319,563 +0.15(+2.26%)
Feb 01, 2021 6.639 6.742 6.459 6.576 5,462,834 +0.02(+0.36%)
Jan 29, 2021 6.662 6.826 6.441 6.552 6,483,851 -0.16(-2.45%)
Jan 28, 2021 6.819 6.834 6.529 6.717 7,705,664 +0.13(+1.90%)
Jan 27, 2021 6.760 6.814 6.561 6.592 8,340,343 -0.27(-3.91%)
Jan 26, 2021 7.006 7.113 6.806 6.860 7,311,879 -0.06(-0.89%)
Jan 25, 2021 6.983 6.998 6.691 6.921 10,990,964 -0.05(-0.77%)
Jan 22, 2021 6.845 6.983 6.714 6.975 7,806,856 -0.02(-0.22%)
Jan 21, 2021 7.588 7.603 6.906 6.990 11,971,466 -0.61(-7.97%)
Jan 20, 2021 7.979 7.979 7.496 7.596 7,375,930 -0.20(-2.56%)
Jan 19, 2021 7.994 8.079 7.642 7.795 7,844,465 -0.12(-1.55%)
Jan 15, 2021 8.017 8.036 7.657 7.918 4,488,124 -0.15(-1.81%)
Jan 14, 2021 7.902 8.125 7.902 8.063 4,783,610 +0.19(+2.43%)
Jan 13, 2021 7.856 7.956 7.734 7.872 6,170,001 +0.07(+0.88%)
Jan 12, 2021 7.350 7.895 7.335 7.803 5,921,485 +0.50(+6.82%)
Jan 11, 2021 7.074 7.343 6.960 7.304 4,235,775 +0.07(+0.95%)
Jan 08, 2021 7.389 7.504 7.189 7.235 3,285,071 -0.15(-1.97%)
Jan 07, 2021 7.097 7.488 7.059 7.381 5,639,502 +0.36(+5.13%)
Jan 06, 2021 6.776 7.143 6.530 7.021 10,423,260 +0.36(+5.41%)
Jan 05, 2021 6.293 6.998 6.293 6.661 6,749,110 +0.38(+5.98%)
Jan 04, 2021 6.408 6.484 6.193 6.285 6,385,735 -0.03(-0.49%)
Dec 31, 2020 6.316 6.316 6.316 5,186,630 -0.10(-1.55%)
Dec 30, 2020 6.515 6.645 6.354 6.415 5,186,630 -0.13(-1.99%)
Dec 29, 2020 6.607 6.691 6.484 6.546 6,032,950 -0.08(-1.27%)
Dec 28, 2020 6.860 6.944 6.569 6.630 5,995,943 -0.15(-2.26%)
Dec 24, 2020 6.883 6.883 6.661 6.783 2,443,809 -0.10(-1.45%)
Dec 23, 2020 6.791 6.998 6.730 6.883 6,923,124 +0.15(+2.28%)
Dec 22, 2020 6.530 6.822 6.400 6.730 6,710,325 +0.16(+2.45%)
Dec 21, 2020 6.331 6.676 6.323 6.569 13,925,835 -0.15(-2.17%)
Dec 18, 2020 6.691 6.845 6.592 6.714 8,485,555 -0.02(-0.23%)
Dec 17, 2020 6.806 6.806 6.599 6.730 5,704,439 +0.01(+0.11%)
Dec 16, 2020 6.868 6.868 6.645 6.722 5,432,508 -0.10(-1.46%)
Dec 15, 2020 6.523 6.906 6.446 6.822 8,732,742 +0.24(+3.61%)
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.