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 (%)
Jan 31, 2019 23.00 23.42 22.59 22.77 2,376,583 -0.21(-0.91%)
Jan 30, 2019 23.29 23.30 22.90 22.98 2,504,512 -0.31(-1.33%)
Jan 29, 2019 22.79 23.49 22.63 23.29 3,025,699 +0.65(+2.87%)
Jan 28, 2019 22.87 22.90 22.40 22.64 3,468,531 -0.45(-1.95%)
Jan 25, 2019 23.33 23.55 23.08 23.09 2,520,300 -0.21(-0.90%)
Jan 24, 2019 23.34 23.39 23.14 23.30 2,219,394 -0.05(-0.21%)
Jan 23, 2019 23.54 23.62 23.13 23.35 2,115,037 -0.07(-0.30%)
Jan 22, 2019 23.84 23.84 23.23 23.42 2,475,612 -0.58(-2.42%)
Jan 18, 2019 23.63 24.00 23.48 24.00 1,571,700 +0.55(+2.35%)
Jan 17, 2019 23.63 23.96 23.41 23.45 2,337,680 -0.32(-1.35%)
Jan 16, 2019 23.92 24.00 23.63 23.77 1,505,115 +0.03(+0.13%)
Jan 15, 2019 23.33 23.90 23.27 23.74 2,712,269 +0.48(+2.06%)
Jan 14, 2019 23.17 23.59 23.00 23.26 2,402,749 -0.15(-0.64%)
Jan 11, 2019 23.54 23.69 23.26 23.41 2,637,600 -0.35(-1.47%)
Jan 10, 2019 23.81 23.94 23.48 23.76 4,406,745 -0.30(-1.25%)
Jan 09, 2019 24.11 24.36 23.68 24.06 3,600,407 +0.24(+1.01%)
Jan 08, 2019 23.66 24.07 23.42 23.82 2,703,748 +0.53(+2.28%)
Jan 07, 2019 22.91 23.51 22.83 23.29 3,442,977 +0.69(+3.05%)
Jan 04, 2019 21.76 22.89 21.72 22.60 3,960,300 +1.29(+6.05%)
Jan 03, 2019 20.77 21.63 20.77 21.31 5,012,337 +0.74(+3.60%)
Jan 02, 2019 19.72 20.78 19.65 20.57 2,171,778 +0.53(+2.64%)
Dec 31, 2018 19.99 20.34 19.91 20.04 3,860,900 +0.06(+0.30%)
Dec 28, 2018 20.06 20.39 19.61 19.98 4,140,400 -0.07(-0.35%)
Dec 27, 2018 20.41 20.79 19.34 20.05 7,589,334 -0.84(-4.02%)
Dec 26, 2018 19.94 20.89 19.66 20.89 4,234,932 +1.05(+5.29%)
Dec 24, 2018 20.75 20.88 19.80 19.84 2,083,400 -1.18(-5.61%)
Dec 21, 2018 21.28 21.51 20.75 21.02 5,616,800 -0.37(-1.73%)
Dec 20, 2018 21.45 21.93 20.79 21.39 3,827,779 -0.22(-1.02%)
Dec 19, 2018 21.59 22.55 21.57 21.61 4,557,139 -0.01(-0.05%)
Dec 18, 2018 22.21 22.49 21.42 21.62 3,834,018 -0.64(-2.88%)
Dec 17, 2018 22.97 23.05 22.23 22.26 4,803,267 -0.83(-3.59%)
Dec 14, 2018 23.13 23.60 23.05 23.09 4,347,000 -0.20(-0.86%)
Dec 13, 2018 22.62 23.49 22.62 23.29 3,543,640 +0.60(+2.64%)
Dec 12, 2018 22.49 23.16 22.24 22.69 2,543,889 +0.50(+2.25%)
Dec 11, 2018 22.08 22.41 21.98 22.19 2,145,199 +0.38(+1.74%)
Dec 10, 2018 21.90 22.09 21.59 21.81 2,511,114 -0.41(-1.85%)
Dec 07, 2018 22.39 22.95 22.08 22.22 3,305,300 +0.14(+0.63%)
Dec 06, 2018 21.80 22.13 21.38 22.08 2,872,071 -0.22(-0.99%)
Dec 04, 2018 23.27 23.38 22.27 22.30 2,578,700 -1.09(-4.66%)
Dec 03, 2018 23.44 23.85 23.18 23.39 2,186,023 +0.36(+1.56%)
Nov 30, 2018 22.80 23.17 22.46 23.03 3,820,800 +0.05(+0.22%)
Nov 29, 2018 22.36 23.23 22.35 22.98 3,576,584 +0.68(+3.05%)
Nov 28, 2018 22.13 22.33 21.95 22.30 3,797,848 +0.28(+1.27%)
Nov 27, 2018 21.73 22.20 21.70 22.02 3,733,221 +0.23(+1.06%)
Nov 26, 2018 21.45 21.98 21.40 21.79 2,254,248 +0.63(+2.98%)
Nov 23, 2018 21.14 21.44 20.97 21.16 1,225,400 -0.62(-2.85%)
Nov 21, 2018 21.78 21.78 21.78 0 +0.86(+4.11%)
Nov 20, 2018 21.39 21.42 20.66 20.92 6,169,578 -0.79(-3.64%)
Nov 19, 2018 21.81 22.30 21.60 21.71 2,145,946 -0.32(-1.45%)
Nov 16, 2018 22.20 22.45 21.87 22.03 2,443,900 -0.13(-0.59%)
Nov 15, 2018 22.05 22.45 21.96 22.16 2,197,209 +0.06(+0.27%)
Nov 14, 2018 22.53 22.68 21.88 22.10 2,689,702 -0.06(-0.27%)
Nov 13, 2018 22.70 22.97 22.12 22.16 2,003,370 -0.51(-2.25%)
Nov 12, 2018 23.03 23.04 22.60 22.67 1,323,126 -0.34(-1.48%)
Nov 09, 2018 23.22 23.22 22.68 23.01 2,036,200 -0.49(-2.09%)
Nov 08, 2018 23.71 23.99 23.40 23.50 2,777,094 -0.15(-0.63%)
Nov 07, 2018 24.00 24.56 23.54 23.65 3,697,674 -0.06(-0.25%)
Nov 06, 2018 23.29 23.85 22.83 23.71 2,895,339 +0.40(+1.72%)
Nov 05, 2018 22.56 23.52 22.38 23.31 2,333,711 +0.96(+4.30%)
Nov 02, 2018 22.98 23.09 22.32 22.35 2,233,300 -0.47(-2.06%)
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.