$49.59 +0.69 (%) Plains All American Pipeline LP - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAA historical data

Date Open High Low Close Volume
1/30/201548.7849.9748.2849.591,314,932
1/30/201514.1014.9614.0314.882,015,430
1/29/201549.8150.1248.1048.901,311,601
1/29/201513.8314.0713.6514.00471,344
1/28/201551.0051.3349.5849.80949,511
1/28/201514.5014.8013.9514.13350,970
1/27/201550.8651.9050.4051.581,019,163
1/27/201514.3514.8214.2814.79288,667
1/26/201551.8052.0350.1451.511,632,331
1/26/201513.6514.4013.4314.33379,176
1/23/201551.2552.2950.6051.631,337,347
1/23/201514.0614.1013.6913.90290,348
1/22/201552.3352.5050.9051.381,216,964
1/22/201514.1514.4214.0014.21400,996
1/21/201550.6451.9050.4151.781,254,012
1/21/201513.9614.2113.5014.10730,477
1/20/201550.0250.6548.7850.452,031,724
1/20/201513.5013.8213.4313.75530,928
1/19/201513.4313.4313.1113.2792,538
1/16/201548.0550.1848.0550.021,983,337
1/16/201513.2413.4412.9913.15597,972
1/15/201548.5748.7347.5748.031,412,831
1/15/201512.9412.9912.6812.81467,075
1/14/201546.7147.9645.8447.841,932,272
1/14/201512.5512.7012.0512.31523,405
1/13/201548.6249.3447.1447.221,503,586
1/13/201513.0513.0812.2812.45377,933
1/12/201551.0451.0448.2048.621,733,880
1/12/201512.2712.9712.2512.80609,348
1/9/201551.4651.9950.6951.301,496,002
1/9/201511.9112.2011.8712.20367,890
1/8/201550.1251.5849.9351.151,487,561
1/8/201511.9912.2311.6811.72313,397
1/7/201550.1251.0049.1949.591,116,103
1/7/201511.8112.2411.7111.94516,625
1/6/201550.4050.9848.8349.731,681,628
1/6/201511.7612.1811.6012.10772,530
1/5/201551.7551.9550.1950.371,639,813
1/5/201511.5811.6311.1911.61519,779
1/2/201551.4352.6451.0052.311,361,795
1/2/201510.5311.2810.5311.26374,348
12/31/201451.7852.6851.1551.321,254,177
12/31/201410.6510.8110.3910.72257,566
12/30/201451.5352.2051.3051.61878,754
12/30/201410.5511.0110.4510.71419,164
12/29/201451.3552.3851.3051.851,075,673
12/29/201410.5510.6510.3010.35365,686
12/26/201451.7251.8451.2651.52522,204
12/24/201451.4951.9251.0051.66459,174
12/24/201410.2610.6410.1110.51223,208
12/23/201452.0052.2851.0851.501,681,126
12/23/201410.5410.8110.2010.24228,305
12/22/201450.9352.1050.2852.051,643,632
12/22/201411.2811.2810.4410.51617,245
12/19/201450.8751.4550.2151.372,316,810
12/19/201410.9211.4210.9211.25775,662
12/18/201451.8252.4949.8250.982,403,202
12/18/201410.9111.1010.6311.00303,900
12/17/201446.8651.4246.4450.813,645,788
12/17/201410.5010.8110.2710.80325,350
12/16/201444.1647.1543.6146.812,599,825
12/16/201410.8510.8710.3310.37293,040
12/15/201447.1448.0644.7945.382,621,341
12/15/201411.1211.3810.4710.53312,734
12/12/201447.3548.2446.5047.152,187,178
12/12/201411.3011.5311.1311.34289,160
12/11/201446.8449.1646.8448.352,107,272
12/11/201411.3711.7811.2411.32268,539
12/10/201449.0449.0746.7846.842,478,541
12/10/201411.9912.3311.4911.53495,985
12/9/201447.7549.5447.5049.391,913,386
12/9/201411.6712.2211.5512.01486,409
12/8/201450.0050.2948.0548.212,094,458
12/8/201411.2611.4210.8011.30369,259
12/5/201451.2551.4550.2350.421,358,271
12/5/201411.3211.4411.1211.27348,504
12/4/201451.4652.0051.0951.141,631,427
12/4/201411.8111.8611.3911.47338,025
12/3/201450.2251.6250.0951.391,899,077
12/3/201411.3211.8911.3211.71362,179
12/2/201449.5050.8749.3150.192,820,239
12/2/201411.3511.6611.0811.19397,655
12/1/201450.9651.1049.1149.722,523,083
12/1/201410.8711.5810.7911.50394,037
11/28/201453.0053.1251.3651.451,211,356
11/28/201411.3111.3110.5710.60382,231
11/27/201411.3511.5411.3011.3723,066
11/26/201453.4754.5653.1754.501,456,948
11/26/201411.8911.8911.4611.57233,639
11/25/201453.2653.9453.1253.481,156,059
11/25/201411.5711.9111.4111.87254,710
11/24/201454.3054.4753.1153.321,634,793
11/24/201411.4911.6411.2511.41328,632
11/21/201454.9955.7354.0754.337,587,571
11/21/201412.2012.2411.7011.80259,967
11/20/201453.3854.5953.3654.381,699,620
11/20/201411.9112.1911.6912.08238,393
11/19/201453.6554.9053.3353.752,028,983
11/19/201412.2912.3311.5711.71351,079
11/18/201452.0053.6052.0053.591,792,252
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center