Skip to main content
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 (%)
May 31, 2019 22.50 22.87 22.44 22.61 2,127,900 -0.22(-0.96%)
May 30, 2019 23.36 23.43 22.83 22.83 1,842,914 -0.51(-2.19%)
May 29, 2019 23.16 23.37 22.45 23.34 4,027,710 -0.09(-0.38%)
May 28, 2019 23.85 23.88 23.30 23.43 2,824,420 -0.23(-0.97%)
May 24, 2019 23.75 23.89 23.52 23.66 1,518,400 +0.04(+0.17%)
May 23, 2019 23.74 23.76 23.27 23.62 2,363,312 -0.44(-1.83%)
May 22, 2019 24.10 24.19 23.95 24.06 1,664,627 -0.21(-0.87%)
May 21, 2019 24.07 24.50 24.00 24.27 2,318,126 +0.25(+1.04%)
May 20, 2019 24.37 24.40 24.00 24.02 1,381,862 -0.33(-1.36%)
May 17, 2019 24.48 24.57 24.30 24.35 1,683,800 -0.12(-0.49%)
May 16, 2019 24.41 24.69 24.37 24.47 1,734,202 +0.25(+1.03%)
May 15, 2019 23.89 24.30 23.73 24.22 1,467,634 +0.29(+1.21%)
May 14, 2019 23.86 24.36 23.86 23.93 1,511,144 +0.22(+0.93%)
May 13, 2019 24.06 24.12 23.71 23.71 1,194,362 -0.39(-1.62%)
May 10, 2019 23.43 24.11 23.39 24.10 1,725,700 +0.65(+2.77%)
May 09, 2019 23.64 23.67 23.18 23.45 1,005,646 -0.35(-1.47%)
May 08, 2019 23.85 24.23 23.55 23.80 2,695,601 +0.34(+1.45%)
May 07, 2019 23.35 23.73 23.20 23.46 2,684,791 +0.03(+0.13%)
May 06, 2019 23.25 23.57 23.17 23.43 1,434,848 -0.08(-0.34%)
May 03, 2019 23.20 23.54 23.15 23.51 1,484,300 +0.36(+1.56%)
May 02, 2019 23.16 23.27 23.07 23.15 1,531,743 -0.25(-1.07%)
May 01, 2019 23.17 23.53 23.09 23.40 969,810 +0.25(+1.08%)
Apr 30, 2019 23.75 23.76 23.11 23.15 1,257,699 -0.62(-2.61%)
Apr 29, 2019 23.74 23.94 23.63 23.77 1,057,333 +0.02(+0.08%)
Apr 26, 2019 23.61 23.82 23.43 23.75 858,000 +0.06(+0.25%)
Apr 25, 2019 23.88 23.93 23.67 23.69 942,065 -0.19(-0.80%)
Apr 24, 2019 24.20 24.20 23.88 23.88 1,315,794 -0.28(-1.16%)
Apr 23, 2019 24.40 24.41 24.15 24.16 1,508,478 -0.15(-0.62%)
Apr 22, 2019 24.00 24.34 24.00 24.31 1,370,416 +0.32(+1.33%)
Apr 18, 2019 24.17 24.19 23.90 23.99 1,076,400 -0.19(-0.79%)
Apr 17, 2019 24.38 24.78 24.18 24.18 1,632,961 -0.12(-0.49%)
Apr 16, 2019 24.67 24.67 24.22 24.30 1,122,593 -0.31(-1.26%)
Apr 15, 2019 24.88 24.88 24.48 24.61 1,296,388 -0.16(-0.65%)
Apr 12, 2019 24.75 24.82 24.53 24.77 1,375,400 +0.21(+0.86%)
Apr 11, 2019 24.19 24.56 24.10 24.56 1,812,775 +0.34(+1.40%)
Apr 10, 2019 24.43 24.49 24.16 24.22 1,956,020 -0.14(-0.57%)
Apr 09, 2019 24.86 24.86 24.30 24.36 2,239,811 -0.51(-2.05%)
Apr 08, 2019 24.95 25.09 24.70 24.87 2,548,312 -0.04(-0.16%)
Apr 05, 2019 24.67 25.05 24.56 24.91 1,184,900 +0.33(+1.34%)
Apr 04, 2019 24.84 24.84 24.32 24.58 1,043,407 +0.09(+0.37%)
Apr 03, 2019 24.74 24.82 24.30 24.49 804,765 -0.22(-0.89%)
Apr 02, 2019 24.67 24.82 24.47 24.71 1,182,606 +0.01(+0.04%)
Apr 01, 2019 24.71 24.85 24.56 24.70 1,093,917 +0.19(+0.78%)
Mar 29, 2019 24.72 24.72 24.28 24.51 1,842,100 +0.04(+0.16%)
Mar 28, 2019 24.13 24.54 24.09 24.47 1,000,442 +0.17(+0.70%)
Mar 27, 2019 24.23 24.45 24.07 24.30 1,426,734 -0.02(-0.08%)
Mar 26, 2019 24.43 24.84 24.20 24.32 1,390,323 -0.01(-0.04%)
Mar 25, 2019 24.50 24.52 24.07 24.33 1,339,456 -0.15(-0.61%)
Mar 22, 2019 24.86 24.86 24.27 24.48 1,207,700 -0.51(-2.04%)
Mar 21, 2019 24.83 25.15 24.78 24.99 3,012,224 +0.07(+0.28%)
Mar 20, 2019 24.89 25.16 24.78 24.92 2,636,117 +0.00(+0.00%)
Mar 19, 2019 24.91 25.27 24.78 24.92 2,123,902 +0.13(+0.52%)
Mar 18, 2019 24.37 24.85 24.34 24.79 1,042,624 +0.49(+2.02%)
Mar 15, 2019 24.12 24.42 24.12 24.30 2,492,600 +0.06(+0.25%)
Mar 14, 2019 24.18 24.43 24.18 24.24 1,218,085 -0.01(-0.04%)
Mar 13, 2019 24.26 24.39 24.11 24.25 2,732,908 +0.11(+0.46%)
Mar 12, 2019 24.35 24.36 24.04 24.14 709,014 -0.06(-0.25%)
Mar 11, 2019 23.91 24.25 23.81 24.20 1,825,280 +0.49(+2.07%)
Mar 08, 2019 23.63 23.88 23.41 23.71 1,168,500 -0.26(-1.08%)
Mar 07, 2019 23.52 24.02 23.47 23.97 1,762,551 +0.42(+1.78%)
Mar 06, 2019 23.65 23.89 23.41 23.55 2,134,430 -0.15(-0.63%)
Mar 05, 2019 23.86 23.94 23.54 23.70 1,498,642 -0.19(-0.80%)
Mar 04, 2019 23.73 23.93 23.53 23.89 2,911,041 +0.27(+1.14%)
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.