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 (%)
Mar 28, 2013 56.02 56.77 55.70 56.48 972,257 +0.43(+0.77%)
Mar 27, 2013 55.90 56.33 55.75 56.05 761,856 -0.06(-0.11%)
Mar 26, 2013 56.38 56.39 55.85 56.11 677,030 +0.11(+0.20%)
Mar 25, 2013 56.30 57.17 55.85 56.00 1,099,803 -0.16(-0.28%)
Mar 22, 2013 55.63 56.92 55.51 56.16 1,350,468 +0.71(+1.28%)
Mar 21, 2013 54.83 56.10 54.80 55.45 985,080 +0.56(+1.02%)
Mar 20, 2013 54.29 55.00 54.01 54.89 869,889 +0.85(+1.57%)
Mar 19, 2013 53.95 54.24 53.78 54.04 775,805 +0.03(+0.06%)
Mar 18, 2013 53.63 54.17 53.63 54.01 638,277 -0.06(-0.11%)
Mar 15, 2013 54.22 54.31 53.52 54.07 1,405,386 +0.19(+0.35%)
Mar 14, 2013 53.94 54.10 53.70 53.88 973,711 -0.08(-0.15%)
Mar 13, 2013 54.37 54.50 53.86 53.96 852,474 -0.39(-0.72%)
Mar 12, 2013 54.50 54.77 53.99 54.35 829,944 -0.07(-0.13%)
Mar 11, 2013 54.32 54.65 54.07 54.42 750,754 +0.08(+0.15%)
Mar 08, 2013 54.16 54.37 53.91 54.34 941,411 +0.34(+0.63%)
Mar 07, 2013 53.94 54.29 53.57 54.00 882,329 +0.00(+0.00%)
Mar 06, 2013 54.98 55.03 53.31 54.00 1,764,149 -0.81(-1.48%)
Mar 05, 2013 54.87 55.24 54.45 54.81 1,023,058 +0.22(+0.40%)
Mar 04, 2013 54.30 54.95 54.23 54.59 814,857 +0.21(+0.39%)
Mar 01, 2013 54.50 54.91 54.22 54.38 717,996 -0.37(-0.68%)
Feb 28, 2013 54.85 55.09 54.66 54.75 616,770 +0.00(+0.00%)
Feb 27, 2013 54.38 55.04 54.11 54.75 725,953 +0.37(+0.68%)
Feb 26, 2013 53.77 54.50 53.72 54.38 700,592 +0.83(+1.55%)
Feb 25, 2013 54.15 54.68 53.54 53.55 920,671 -0.44(-0.81%)
Feb 22, 2013 54.00 54.30 53.80 53.99 827,762 +0.17(+0.32%)
Feb 21, 2013 53.52 54.00 53.15 53.82 1,001,425 +0.12(+0.22%)
Feb 20, 2013 54.33 54.67 53.68 53.70 1,046,853 -0.61(-1.12%)
Feb 19, 2013 53.75 54.43 53.74 54.31 869,464 +0.47(+0.87%)
Feb 15, 2013 54.70 54.88 53.57 53.84 1,377,970 -0.64(-1.17%)
Feb 14, 2013 54.41 55.16 54.32 54.48 1,139,786 +0.16(+0.29%)
Feb 13, 2013 54.26 54.50 53.92 54.32 965,868 +0.23(+0.43%)
Feb 12, 2013 53.89 54.09 53.25 54.09 1,210,376 +0.39(+0.73%)
Feb 11, 2013 53.50 53.90 53.15 53.70 1,207,896 +0.74(+1.40%)
Feb 08, 2013 52.33 53.07 52.33 52.96 1,007,531 +0.73(+1.40%)
Feb 07, 2013 52.36 52.87 51.85 52.23 1,019,427 -0.17(-0.32%)
Feb 06, 2013 52.80 52.90 52.02 52.40 775,101 -0.38(-0.72%)
Feb 04, 2013 52.27 52.97 52.21 52.78 674,199 +0.23(+0.44%)
Feb 01, 2013 52.72 52.92 52.21 52.55 583,939 -0.15(-0.28%)
Jan 31, 2013 52.10 52.84 52.07 52.70 910,214 +0.50(+0.96%)
Jan 30, 2013 52.50 52.50 51.78 52.20 997,109 -0.42(-0.80%)
Jan 29, 2013 52.67 53.02 52.15 52.62 1,047,950 +0.11(+0.21%)
Jan 28, 2013 51.46 52.55 51.32 52.51 1,293,501 +0.94(+1.82%)
Jan 25, 2013 51.30 51.80 51.00 51.57 1,522,737 +0.51(+1.00%)
Jan 24, 2013 50.96 51.61 50.96 51.06 746,259 +0.06(+0.12%)
Jan 23, 2013 51.17 51.25 50.61 51.00 933,284 -0.02(-0.04%)
Jan 22, 2013 50.46 51.13 50.46 51.02 1,171,542 +0.88(+1.76%)
Jan 18, 2013 49.35 50.35 49.35 50.14 939,607 +0.52(+1.05%)
Jan 17, 2013 49.35 49.82 48.91 49.62 1,010,032 +0.49(+1.00%)
Jan 16, 2013 48.71 49.41 48.65 49.13 1,076,279 +0.02(+0.04%)
Jan 15, 2013 49.23 49.66 48.70 49.11 1,454,031 -0.19(-0.39%)
Jan 14, 2013 49.99 50.00 49.19 49.30 1,059,310 -0.59(-1.18%)
Jan 11, 2013 49.69 49.89 49.05 49.89 1,276,471 +0.36(+0.73%)
Jan 10, 2013 49.40 50.03 49.32 49.53 1,442,647 +0.41(+0.83%)
Jan 09, 2013 48.59 49.15 48.59 49.12 1,218,674 +0.51(+1.05%)
Jan 08, 2013 48.59 48.92 48.36 48.61 1,213,795 +0.35(+0.73%)
Jan 07, 2013 48.02 48.97 47.52 48.26 1,489,880 +0.68(+1.43%)
Jan 04, 2013 47.36 47.91 47.26 47.58 911,975 +0.38(+0.81%)
Jan 03, 2013 47.00 47.87 46.87 47.20 871,072 +0.21(+0.45%)
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.