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 31, 2014 54.75 55.30 54.40 55.12 1,352,884 +0.46(+0.84%)
Mar 28, 2014 54.30 54.75 54.20 54.66 646,282 +0.45(+0.83%)
Mar 27, 2014 53.72 54.29 53.66 54.21 775,173 +0.46(+0.86%)
Mar 26, 2014 53.35 54.01 53.21 53.75 704,794 +0.55(+1.03%)
Mar 25, 2014 53.52 53.73 53.01 53.20 529,403 -0.27(-0.50%)
Mar 24, 2014 53.68 53.85 53.33 53.47 736,471 -0.01(-0.02%)
Mar 21, 2014 53.82 53.90 53.44 53.48 1,433,959 -0.25(-0.47%)
Mar 20, 2014 53.64 54.01 53.16 53.73 902,940 +0.08(+0.15%)
Mar 19, 2014 53.82 54.00 53.41 53.65 814,084 -0.28(-0.52%)
Mar 18, 2014 53.92 54.10 53.70 53.93 800,251 +0.14(+0.26%)
Mar 17, 2014 53.34 53.97 53.10 53.79 967,154 +0.69(+1.30%)
Mar 14, 2014 52.87 53.41 52.81 53.10 804,265 +0.28(+0.53%)
Mar 13, 2014 52.92 53.14 52.63 52.82 454,212 -0.16(-0.30%)
Mar 12, 2014 53.20 53.25 52.80 52.98 683,847 -0.27(-0.51%)
Mar 11, 2014 52.87 53.25 52.31 53.25 1,089,205 +0.33(+0.62%)
Mar 10, 2014 53.63 53.89 52.76 52.92 862,044 -0.61(-1.14%)
Mar 07, 2014 53.93 54.04 53.49 53.53 899,041 -0.48(-0.89%)
Mar 06, 2014 54.55 54.70 53.80 54.01 805,784 -0.53(-0.97%)
Mar 05, 2014 54.20 54.97 53.81 54.54 809,880 +0.18(+0.33%)
Mar 04, 2014 54.74 54.75 54.03 54.36 741,188 -0.01(-0.02%)
Mar 03, 2014 53.99 54.73 53.89 54.37 599,311 +0.20(+0.37%)
Feb 28, 2014 54.46 54.51 53.85 54.17 738,309 -0.04(-0.07%)
Feb 27, 2014 54.28 54.79 54.03 54.21 765,131 -0.09(-0.17%)
Feb 26, 2014 53.80 54.53 53.43 54.30 947,783 +0.52(+0.97%)
Feb 25, 2014 53.11 54.00 52.88 53.78 1,028,461 +0.81(+1.53%)
Feb 24, 2014 52.91 53.20 52.32 52.97 966,430 -0.03(-0.06%)
Feb 21, 2014 53.20 53.39 52.55 53.00 940,184 -0.02(-0.04%)
Feb 20, 2014 53.50 53.69 52.75 53.02 1,001,508 -0.59(-1.10%)
Feb 19, 2014 53.97 54.21 53.50 53.61 613,307 -0.35(-0.65%)
Feb 18, 2014 54.20 54.60 53.89 53.96 816,685 -0.01(-0.02%)
Feb 14, 2014 54.24 53.97 53.97 53.97 742,900 +0.17(+0.32%)
Feb 13, 2014 53.25 54.37 53.17 53.80 1,043,023 +0.48(+0.90%)
Feb 12, 2014 53.44 53.53 53.12 53.32 807,747 +0.08(+0.15%)
Feb 11, 2014 52.66 53.60 52.51 53.24 1,052,884 +0.59(+1.12%)
Feb 10, 2014 52.79 53.06 52.10 52.65 1,019,021 +0.00(+0.00%)
Feb 07, 2014 51.89 53.10 51.70 52.65 1,391,968 +1.05(+2.03%)
Feb 06, 2014 50.90 52.38 50.75 51.60 1,584,225 +0.38(+0.74%)
Feb 05, 2014 50.50 51.60 50.50 51.22 1,213,116 +0.52(+1.03%)
Feb 04, 2014 50.66 51.12 50.38 50.70 1,059,099 +0.13(+0.26%)
Feb 03, 2014 50.71 50.98 50.09 50.57 971,792 +0.08(+0.16%)
Jan 31, 2014 49.46 50.68 49.34 50.49 779,291 +0.78(+1.57%)
Jan 30, 2014 51.35 51.35 49.25 49.71 1,183,711 +0.31(+0.63%)
Jan 29, 2014 49.80 49.98 49.30 49.40 1,071,789 -1.15(-2.27%)
Jan 28, 2014 50.60 51.04 50.13 50.55 1,620,619 -0.28(-0.55%)
Jan 27, 2014 51.81 51.94 50.23 50.83 1,330,001 -0.90(-1.74%)
Jan 24, 2014 51.73 51.92 51.48 51.73 888,391 -0.23(-0.44%)
Jan 23, 2014 51.29 52.01 51.25 51.96 1,002,533 +0.63(+1.23%)
Jan 22, 2014 50.96 51.34 50.79 51.33 820,151 +0.65(+1.28%)
Jan 21, 2014 50.26 50.80 50.07 50.68 680,459 +0.62(+1.24%)
Jan 17, 2014 50.30 50.06 50.06 50.06 755,400 -0.21(-0.42%)
Jan 16, 2014 50.45 50.74 49.95 50.27 933,293 -0.22(-0.44%)
Jan 15, 2014 50.98 51.23 50.46 50.49 782,919 -0.49(-0.96%)
Jan 14, 2014 50.91 51.06 50.37 50.98 795,645 +0.10(+0.20%)
Jan 13, 2014 50.96 51.18 50.75 50.88 695,362 +0.01(+0.02%)
Jan 10, 2014 50.97 51.41 50.71 50.87 631,841 -0.08(-0.16%)
Jan 09, 2014 50.75 50.99 50.32 50.95 732,217 +0.26(+0.51%)
Jan 08, 2014 50.98 51.10 50.13 50.69 1,087,041 -0.29(-0.57%)
Jan 07, 2014 50.99 51.11 50.78 50.98 767,859 +0.15(+0.30%)
Jan 06, 2014 51.28 51.34 50.82 50.83 621,457 -0.38(-0.74%)
Jan 03, 2014 51.58 51.81 50.92 51.21 819,862 -0.31(-0.60%)
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.