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 (%)
Dec 31, 2019 11.45 11.57 11.38 11.48 6,867,311 +0.00(+0.00%)
Dec 30, 2019 11.72 11.77 11.47 11.48 7,537,831 -0.24(-2.08%)
Dec 27, 2019 11.88 11.94 11.64 11.73 4,362,027 -0.17(-1.47%)
Dec 26, 2019 11.79 11.96 11.78 11.90 6,373,628 +0.11(+0.95%)
Dec 24, 2019 11.82 11.83 11.70 11.79 3,912,533 -0.01(-0.11%)
Dec 23, 2019 11.58 11.81 11.55 11.80 8,691,987 +0.22(+1.94%)
Dec 20, 2019 11.43 11.60 11.32 11.58 18,362,630 +0.19(+1.65%)
Dec 19, 2019 11.38 11.49 11.32 11.39 7,398,793 +0.01(+0.11%)
Dec 18, 2019 11.28 11.42 11.26 11.38 7,854,783 +0.07(+0.61%)
Dec 17, 2019 11.06 11.50 11.06 11.31 10,237,446 +0.28(+2.53%)
Dec 16, 2019 10.83 11.08 10.83 11.03 7,269,419 +0.24(+2.22%)
Dec 13, 2019 11.03 11.03 10.71 10.79 7,460,124 -0.23(-2.10%)
Dec 12, 2019 10.92 11.12 10.88 11.02 5,907,237 +0.07(+0.69%)
Dec 11, 2019 11.24 11.29 10.87 10.95 7,093,987 -0.30(-2.67%)
Dec 10, 2019 11.10 11.31 11.00 11.25 8,125,679 +0.28(+2.56%)
Dec 09, 2019 10.76 11.00 10.75 10.97 6,860,023 +0.16(+1.50%)
Dec 06, 2019 10.64 10.86 10.63 10.80 4,288,206 +0.17(+1.64%)
Dec 05, 2019 10.80 10.87 10.62 10.63 6,670,193 -0.14(-1.28%)
Dec 04, 2019 10.68 10.80 10.64 10.77 9,020,562 +0.13(+1.23%)
Dec 03, 2019 10.79 10.79 10.62 10.63 7,046,138 -0.17(-1.56%)
Dec 02, 2019 10.99 11.09 10.78 10.80 9,052,975 -0.06(-0.58%)
Nov 29, 2019 11.03 11.05 10.87 10.87 2,343,549 -0.19(-1.75%)
Nov 27, 2019 10.88 11.09 10.77 11.06 10,572,152 +0.19(+1.72%)
Nov 26, 2019 11.12 11.14 10.80 10.87 5,107,146 -0.24(-2.14%)
Nov 25, 2019 11.08 11.14 10.97 11.11 4,643,189 +0.01(+0.06%)
Nov 22, 2019 11.01 11.16 10.99 11.10 3,784,107 +0.14(+1.31%)
Nov 21, 2019 10.53 11.01 10.49 10.96 8,338,504 +0.43(+4.09%)
Nov 20, 2019 10.57 10.70 10.47 10.53 7,147,704 -0.07(-0.65%)
Nov 19, 2019 10.91 10.94 10.59 10.60 5,079,121 -0.31(-2.81%)
Nov 18, 2019 11.00 11.04 10.86 10.90 4,533,230 -0.11(-1.02%)
Nov 15, 2019 10.88 11.05 10.83 11.02 6,238,147 +0.17(+1.55%)
Nov 14, 2019 10.96 10.96 10.79 10.85 4,990,982 -0.06(-0.52%)
Nov 13, 2019 10.93 11.12 10.88 10.90 7,337,093 -0.08(-0.68%)
Nov 12, 2019 11.10 11.31 10.97 10.98 6,480,293 -0.12(-1.07%)
Nov 11, 2019 11.28 11.29 11.05 11.10 6,110,645 -0.26(-2.31%)
Nov 08, 2019 11.43 11.46 11.24 11.36 4,776,452 -0.10(-0.87%)
Nov 07, 2019 11.77 11.85 11.34 11.46 8,577,142 -0.24(-2.08%)
Nov 06, 2019 11.93 12.16 11.65 11.70 6,175,097 -0.07(-0.58%)
Nov 05, 2019 11.93 12.00 11.70 11.77 8,733,732 -0.17(-1.46%)
Nov 04, 2019 11.74 11.93 11.74 11.95 9,097,322 +0.31(+2.63%)
Nov 01, 2019 11.40 11.66 11.33 11.64 3,929,828 +0.32(+2.81%)
Oct 31, 2019 11.35 11.38 11.10 11.32 3,847,980 -0.05(-0.44%)
Oct 30, 2019 11.43 11.49 11.29 11.37 3,791,583 -0.01(-0.11%)
Oct 29, 2019 11.39 11.46 11.28 11.38 6,069,627 -0.06(-0.53%)
Oct 28, 2019 11.76 11.81 11.43 11.45 4,679,331 -0.26(-2.20%)
Oct 25, 2019 11.60 11.77 11.58 11.70 2,983,733 +0.07(+0.63%)
Oct 24, 2019 11.75 11.77 11.56 11.63 3,897,391 -0.11(-0.94%)
Oct 23, 2019 11.83 11.83 11.58 11.74 4,088,179 -0.09(-0.78%)
Oct 22, 2019 11.95 12.05 11.81 11.83 3,459,993 -0.09(-0.77%)
Oct 21, 2019 11.89 11.98 11.87 11.92 3,775,252 +0.02(+0.21%)
Oct 18, 2019 11.67 12.07 11.64 11.90 5,194,264 +0.18(+1.52%)
Oct 17, 2019 11.45 11.78 11.40 11.72 6,449,821 +0.27(+2.35%)
Oct 16, 2019 11.46 11.51 11.40 11.45 6,249,962 -0.01(-0.11%)
Oct 15, 2019 11.44 11.62 11.43 11.46 4,770,416 +0.01(+0.11%)
Oct 14, 2019 11.73 11.76 11.39 11.45 7,210,938 -0.29(-2.50%)
Oct 11, 2019 11.85 11.97 11.74 11.75 5,915,213 +0.01(+0.05%)
Oct 10, 2019 11.80 11.86 11.73 11.74 3,619,374 +0.01(+0.05%)
Oct 09, 2019 11.98 12.05 11.68 11.73 4,778,590 -0.17(-1.39%)
Oct 08, 2019 12.03 12.09 11.84 11.90 4,174,962 -0.23(-1.92%)
Oct 07, 2019 12.30 12.33 12.13 12.13 2,296,799 -0.16(-1.30%)
Oct 04, 2019 12.44 12.50 12.21 12.29 1,881,326 -0.12(-0.94%)
Oct 03, 2019 12.25 12.44 12.08 12.41 2,611,335 +0.09(+0.75%)
Oct 02, 2019 12.51 12.57 12.30 12.32 3,844,624 -0.27(-2.14%)
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.