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, 2012 15.58 15.63 15.23 15.28 2,428,619 -0.32(-2.08%)
May 30, 2012 15.48 15.66 15.43 15.60 2,396,871 -0.04(-0.27%)
May 29, 2012 15.67 15.71 15.45 15.64 2,320,511 +0.18(+1.13%)
May 25, 2012 15.28 15.51 15.25 15.47 2,050,084 +0.16(+1.03%)
May 24, 2012 15.24 15.34 15.18 15.31 1,706,642 +0.01(+0.08%)
May 23, 2012 15.36 15.36 15.04 15.30 2,085,547 -0.11(-0.73%)
May 22, 2012 15.33 15.49 15.30 15.41 1,773,288 +0.09(+0.61%)
May 21, 2012 15.02 15.43 15.01 15.32 3,020,835 +0.24(+1.61%)
May 18, 2012 15.30 15.41 14.93 15.08 4,304,942 -0.24(-1.55%)
May 17, 2012 15.62 15.67 15.28 15.31 3,016,168 -0.27(-1.74%)
May 16, 2012 15.73 15.75 15.57 15.58 2,419,957 -0.03(-0.16%)
May 15, 2012 15.69 15.85 15.58 15.61 2,027,301 -0.01(-0.06%)
May 14, 2012 15.65 15.78 15.61 15.62 1,749,190 -0.12(-0.79%)
May 11, 2012 15.69 15.80 15.58 15.74 1,458,623 +0.05(+0.32%)
May 10, 2012 15.60 15.85 15.51 15.69 2,859,514 +0.38(+2.50%)
May 09, 2012 15.35 15.42 15.28 15.31 1,791,125 -0.07(-0.47%)
May 08, 2012 15.50 15.65 15.30 15.38 2,578,431 -0.23(-1.48%)
May 07, 2012 15.75 15.79 15.47 15.61 2,048,305 -0.25(-1.56%)
May 04, 2012 15.61 15.86 15.53 15.86 1,891,286 +0.16(+1.00%)
May 03, 2012 15.83 15.87 15.61 15.70 1,835,081 -0.12(-0.79%)
May 02, 2012 15.63 15.95 15.62 15.83 2,428,994 +0.01(+0.09%)
May 01, 2012 15.73 15.84 15.68 15.81 2,949,060 +0.08(+0.49%)
Apr 30, 2012 15.69 15.75 15.56 15.74 2,322,468 +0.05(+0.33%)
Apr 27, 2012 15.56 15.71 15.54 15.68 2,584,132 +0.16(+1.00%)
Apr 26, 2012 15.38 15.58 15.38 15.53 1,920,985 +0.06(+0.36%)
Apr 25, 2012 15.56 15.58 15.42 15.47 2,367,317 -0.07(-0.43%)
Apr 24, 2012 15.56 15.56 15.48 15.54 2,484,208 +0.02(+0.11%)
Apr 23, 2012 15.49 15.56 15.42 15.52 1,739,335 +0.00(+0.01%)
Apr 20, 2012 15.45 15.56 15.40 15.52 2,871,421 +0.13(+0.82%)
Apr 19, 2012 15.37 15.41 15.32 15.39 1,571,181 +0.03(+0.19%)
Apr 18, 2012 15.27 15.38 15.24 15.37 1,785,980 +0.09(+0.62%)
Apr 17, 2012 15.27 15.36 15.22 15.27 1,982,192 +0.06(+0.39%)
Apr 16, 2012 15.27 15.29 15.18 15.21 1,727,772 +0.00(+0.01%)
Apr 13, 2012 15.13 15.26 15.13 15.21 1,138,416 +0.07(+0.43%)
Apr 12, 2012 15.08 15.23 15.04 15.14 1,863,094 +0.10(+0.69%)
Apr 11, 2012 14.89 15.13 14.84 15.04 1,815,673 +0.19(+1.28%)
Apr 10, 2012 15.20 15.23 14.76 14.85 3,163,027 -0.35(-2.27%)
Apr 09, 2012 15.25 15.26 15.16 15.20 1,675,326 -0.12(-0.78%)
Apr 05, 2012 15.13 15.32 15.12 15.32 1,834,364 +0.14(+0.91%)
Apr 04, 2012 15.26 15.33 15.11 15.18 2,225,263 -0.10(-0.68%)
Apr 03, 2012 15.23 15.33 15.18 15.28 1,845,839 +0.04(+0.28%)
Apr 02, 2012 15.05 15.28 14.99 15.24 2,087,109 +0.17(+1.13%)
Mar 30, 2012 14.95 15.09 14.82 15.07 1,750,238 +0.24(+1.59%)
Mar 29, 2012 14.97 14.99 14.73 14.83 3,222,547 -0.22(-1.47%)
Mar 28, 2012 15.24 15.30 14.91 15.05 2,397,598 -0.18(-1.20%)
Mar 27, 2012 15.27 15.37 15.23 15.23 1,996,718 -0.06(-0.36%)
Mar 26, 2012 15.29 15.36 15.21 15.29 1,515,570 +0.04(+0.25%)
Mar 23, 2012 15.18 15.37 15.15 15.25 1,485,753 +0.02(+0.15%)
Mar 22, 2012 15.21 15.25 15.09 15.23 2,428,702 -0.07(-0.44%)
Mar 21, 2012 15.32 15.38 15.22 15.30 2,185,532 +0.00(+0.03%)
Mar 20, 2012 15.24 15.37 15.22 15.29 3,509,280 -0.03(-0.19%)
Mar 19, 2012 15.27 15.37 15.22 15.32 3,233,726 +0.05(+0.35%)
Mar 16, 2012 15.07 15.28 14.92 15.27 5,584,164 +0.22(+1.47%)
Mar 15, 2012 14.92 15.07 14.67 15.05 4,626,657 +0.11(+0.73%)
Mar 14, 2012 15.15 15.23 14.81 14.94 5,902,474 -0.26(-1.73%)
Mar 13, 2012 15.34 15.36 15.09 15.20 4,860,075 -0.18(-1.17%)
Mar 12, 2012 15.39 15.39 15.29 15.38 2,163,795 -0.01(-0.07%)
Mar 09, 2012 15.37 15.39 15.33 15.39 2,995,252 +0.02(+0.11%)
Mar 08, 2012 15.40 15.40 15.32 15.38 3,511,279 -0.01(-0.09%)
Mar 07, 2012 15.27 15.39 15.23 15.39 5,411,772 +0.11(+0.69%)
Mar 06, 2012 15.24 15.33 15.17 15.28 21,357,710 -0.54(-3.39%)
Mar 05, 2012 15.97 15.97 15.77 15.82 2,652,482 -0.14(-0.87%)
Mar 02, 2012 16.17 16.23 15.91 15.96 2,208,165 -0.21(-1.28%)
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.