$31.41 +0.34 (%) Plains All American Pipeline LP - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201631.2931.7030.8631.413,479,733
9/30/201624.0524.2222.9523.10560,946
9/29/201630.9831.7230.7131.073,514,336
9/29/201623.5623.9823.2523.69535,867
9/28/201629.7231.1429.5030.924,391,609
9/28/201623.3324.1923.0523.99469,486
9/27/201629.5529.8029.2429.431,354,109
9/27/201623.0523.4722.8223.14458,830
9/26/201630.0730.2329.6530.061,525,918
9/26/201623.5123.7123.2823.31301,749
9/23/201629.6330.1329.6029.872,234,954
9/23/201623.8024.0723.2223.42356,962
9/22/201629.1729.9929.0529.943,726,380
9/22/201624.4224.5723.5523.85491,167
9/21/201628.0328.7527.8228.651,854,689
9/21/201623.3424.2823.1824.21522,956
9/20/201627.6728.1027.5227.641,573,809
9/20/201622.6522.8622.3822.81484,494
9/19/201627.7528.1427.4627.841,902,977
9/19/201622.7422.7422.3622.54488,728
9/16/201626.8727.5426.7827.493,243,612
9/16/201622.6523.0822.0822.291,279,757
9/15/201627.2027.4826.9127.152,560,528
9/15/201622.8323.4422.5122.90631,819
9/14/201627.2527.7726.8427.192,542,698
9/14/201622.9823.4622.5422.86476,749
9/13/201627.8627.9827.2427.252,621,919
9/13/201623.8923.8922.3422.74737,216
9/12/201627.5228.5927.2828.252,040,414
9/12/201622.8524.1622.8023.95588,567
9/9/201628.6028.7228.0328.042,042,035
9/9/201624.6724.7122.9923.24634,316
9/8/201628.7429.2328.5829.091,986,263
9/8/201625.2125.5724.7224.95385,785
9/7/201628.5528.7728.4628.531,510,094
9/7/201625.1225.3524.6625.31384,776
9/6/201628.5428.8028.3728.461,477,054
9/6/201624.9425.1724.3825.17669,339
9/2/201628.3828.5228.0728.411,283,112
9/2/201624.2924.6823.7924.49541,468
9/1/201627.9728.0927.5628.051,503,441
9/1/201622.7123.8122.5723.64658,953
8/31/201628.0328.2627.4528.063,981,944
8/31/201622.8523.2222.6022.87499,190
8/30/201628.8028.9328.2828.332,944,059
8/30/201623.6923.8622.8123.09367,881
8/29/201628.4928.7028.1728.652,341,585
8/29/201623.1824.1123.1823.83286,399
8/26/201628.5328.9628.3928.52901,661
8/26/201623.8024.1122.9123.37577,713
8/25/201628.6028.8228.3128.531,543,328
8/25/201622.9823.9122.5723.39523,175
8/24/201628.9529.1328.4528.601,748,231
8/24/201624.9124.9123.0423.10467,957
8/23/201629.2729.4529.0129.072,235,063
8/23/201626.4426.5725.1125.27470,601
8/22/201629.5329.6129.1829.351,881,175
8/22/201626.1526.6225.8826.59332,965
8/19/201630.2430.2429.7729.872,226,571
8/19/201626.8827.3326.6326.69459,550
8/18/201629.6030.2929.4430.262,999,981
8/18/201626.8527.5626.8227.40414,977
8/17/201629.6029.8429.1329.582,474,244
8/17/201626.5026.9226.0126.64449,100
8/16/201629.2529.7329.2529.552,024,947
8/16/201627.0027.0826.4826.96395,758
8/15/201629.2029.5428.8829.372,689,814
8/15/201626.7927.0726.6126.89564,917
8/12/201629.4129.5628.9629.151,640,875
8/12/201626.3627.2426.1526.74592,051
8/11/201628.8029.0928.4429.001,235,067
8/11/201626.2826.5725.8226.02286,733
8/10/201628.7829.3128.4328.631,181,966
8/10/201626.4126.6525.6426.05425,618
8/9/201629.1829.7728.7129.032,112,686
8/9/201625.7226.1025.7225.83235,267
8/8/201628.3229.5628.3029.063,174,934
8/8/201625.3626.1525.3525.69304,387
8/5/201627.9828.7227.6628.082,060,102
8/5/201625.3125.4124.9225.29370,949
8/4/201627.5528.0627.0627.912,027,484
8/4/201625.8126.0025.6425.81282,501
8/3/201626.6827.7526.4727.583,219,752
8/3/201626.0726.0725.4025.71327,998
8/2/201627.1627.4026.1126.562,175,431
8/2/201626.4626.5025.8926.14527,849
8/1/201627.6227.7426.7726.943,506,332
7/29/201627.2227.8927.0027.861,386,512
7/29/201625.0225.6024.7825.48278,179
7/28/201627.0927.4426.9027.321,610,685
7/28/201624.6024.9124.2224.72439,428
7/27/201627.7428.0526.8627.162,344,456
7/27/201624.0824.7723.5524.60355,813
7/26/201628.5128.7327.9828.412,052,680
7/26/201623.2523.8423.1023.74251,831
7/25/201628.9429.0028.4328.591,879,107
7/25/201623.6323.7122.5123.06260,582
7/22/201629.1529.4128.9429.011,676,335
7/22/201623.4724.0723.3523.95372,453
7/21/201629.5729.9429.2029.271,571,922
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center