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 (%)
Jan 31, 2013 20.99 21.29 20.98 21.23 2,258,996 +0.20(+0.96%)
Jan 30, 2013 21.15 21.15 20.86 21.03 2,474,654 +0.06(+0.27%)
Jan 29, 2013 21.00 21.13 20.79 20.98 2,628,936 +0.04(+0.21%)
Jan 28, 2013 20.51 20.95 20.46 20.93 3,244,937 +0.37(+1.82%)
Jan 25, 2013 20.45 20.65 20.33 20.56 3,820,009 +0.20(+1.00%)
Jan 24, 2013 20.31 20.57 20.31 20.35 1,872,100 +0.02(+0.12%)
Jan 23, 2013 20.40 20.43 20.17 20.33 2,341,280 -0.01(-0.04%)
Jan 22, 2013 20.11 20.38 20.11 20.34 2,938,985 +0.35(+1.76%)
Jan 18, 2013 19.67 20.07 19.67 19.99 2,357,142 +0.21(+1.05%)
Jan 17, 2013 19.67 19.86 19.50 19.78 2,533,813 +0.20(+1.00%)
Jan 16, 2013 19.42 19.70 19.39 19.58 2,700,004 +0.01(+0.04%)
Jan 15, 2013 19.62 19.80 19.41 19.58 3,647,650 -0.08(-0.39%)
Jan 14, 2013 19.93 19.93 19.61 19.65 2,657,435 -0.24(-1.18%)
Jan 11, 2013 19.81 19.89 19.55 19.89 3,202,215 +0.14(+0.73%)
Jan 10, 2013 19.69 19.94 19.66 19.74 3,619,092 +0.16(+0.83%)
Jan 09, 2013 19.37 19.59 19.37 19.58 3,057,223 +0.20(+1.05%)
Jan 08, 2013 19.37 19.50 19.28 19.38 3,044,983 +0.14(+0.73%)
Jan 07, 2013 19.14 19.52 18.94 19.24 3,737,583 +0.27(+1.43%)
Jan 04, 2013 18.88 19.10 18.84 18.97 2,287,823 +0.15(+0.81%)
Jan 03, 2013 18.74 19.08 18.68 18.81 2,185,212 +0.08(+0.45%)
Jan 02, 2013 18.61 18.78 18.03 18.73 3,605,174 +0.70(+3.87%)
Dec 31, 2012 17.67 18.07 17.64 18.03 2,560,460 +0.28(+1.59%)
Dec 28, 2012 17.69 17.90 17.60 17.75 2,340,685 -0.02(-0.11%)
Dec 27, 2012 17.85 17.95 17.70 17.77 1,972,122 -0.10(-0.56%)
Dec 26, 2012 18.06 18.16 17.78 17.87 1,991,158 -0.16(-0.86%)
Dec 24, 2012 18.12 18.24 17.98 18.03 1,042,127 -0.10(-0.53%)
Dec 21, 2012 18.28 18.45 18.01 18.12 5,166,488 -0.24(-1.30%)
Dec 20, 2012 18.23 18.40 18.14 18.36 2,909,554 +0.11(+0.59%)
Dec 19, 2012 18.21 18.58 18.09 18.25 3,484,754 +0.12(+0.64%)
Dec 18, 2012 17.93 18.32 17.88 18.14 3,572,526 +0.33(+1.88%)
Dec 17, 2012 17.85 17.98 17.72 17.80 2,404,899 -0.06(-0.33%)
Dec 14, 2012 17.88 18.05 17.75 17.86 2,184,231 -0.02(-0.11%)
Dec 13, 2012 18.00 18.11 17.65 17.88 3,645,445 -0.12(-0.66%)
Dec 12, 2012 18.43 18.44 17.85 18.00 3,507,783 -0.36(-1.98%)
Dec 11, 2012 18.18 18.42 17.92 18.36 3,710,038 +0.16(+0.85%)
Dec 10, 2012 18.03 18.44 18.03 18.21 2,417,329 +0.09(+0.51%)
Dec 07, 2012 17.94 18.16 17.91 18.12 1,722,181 +0.18(+1.02%)
Dec 06, 2012 17.93 18.11 17.76 17.93 2,169,224 -0.01(-0.07%)
Dec 05, 2012 18.17 18.29 17.89 17.95 2,376,020 -0.20(-1.10%)
Dec 04, 2012 18.54 18.59 18.12 18.15 2,366,958 -0.42(-2.28%)
Nov 30, 2012 18.53 18.66 18.36 18.57 2,108,016 +0.01(+0.04%)
Nov 29, 2012 18.55 18.66 18.29 18.56 1,615,889 +0.09(+0.50%)
Nov 28, 2012 18.38 18.64 18.26 18.47 2,939,163 +0.03(+0.15%)
Nov 27, 2012 18.22 18.48 18.12 18.44 2,772,948 +0.12(+0.67%)
Nov 26, 2012 18.30 18.61 18.27 18.32 2,241,719 -0.04(-0.22%)
Nov 23, 2012 18.42 18.46 18.28 18.36 797,694 -0.08(-0.41%)
Nov 21, 2012 18.51 18.52 18.31 18.43 1,541,899 -0.04(-0.22%)
Nov 20, 2012 18.28 18.48 18.20 18.47 2,136,020 +0.24(+1.33%)
Nov 19, 2012 18.07 18.59 18.05 18.23 3,591,585 +0.28(+1.55%)
Nov 16, 2012 17.31 17.99 17.21 17.95 3,394,450 +0.57(+3.30%)
Nov 15, 2012 17.49 17.67 16.98 17.38 4,813,988 -0.22(-1.22%)
Nov 14, 2012 17.86 18.10 17.49 17.59 3,584,335 +0.06(+0.36%)
Nov 13, 2012 17.42 17.61 17.05 17.53 8,723,906 -0.04(-0.20%)
Nov 12, 2012 17.97 18.09 17.35 17.56 5,111,918 -0.57(-3.16%)
Nov 09, 2012 18.38 18.52 18.12 18.14 2,443,906 -0.44(-2.36%)
Nov 08, 2012 18.69 18.75 18.43 18.58 2,070,459 -0.04(-0.24%)
Nov 07, 2012 18.65 18.79 18.46 18.62 2,197,329 -0.02(-0.11%)
Nov 06, 2012 18.36 18.64 18.26 18.64 2,177,490 +0.53(+2.91%)
Nov 05, 2012 17.93 18.18 17.93 18.11 1,407,489 -0.02(-0.11%)
Nov 02, 2012 18.24 18.24 18.06 18.13 1,226,036 +0.09(+0.49%)
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.