Plains All American Pipeline LP $59.09

down -0.31


28/7/2014 04:03 PM  |  NYSE : PAA  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAA historical data

Date Open High Low Close Volume
7/28/201459.5259.7058.8759.09527,278
7/28/201416.0616.3716.0216.3286,265
7/25/201459.7359.9559.2559.40415,935
7/25/201415.7016.2315.4516.23222,733
7/24/201460.0760.2259.3159.61938,750
7/24/201415.8715.9015.6215.71120,211
7/23/201459.6960.6059.6560.07730,398
7/23/201416.1016.2815.9315.97150,777
7/22/201459.2459.9759.2459.82535,282
7/22/201416.2516.3615.9816.04114,256
7/21/201458.9159.5758.7259.52477,351
7/21/201416.5216.6515.9516.25157,990
7/18/201458.9759.4658.7059.07930,783
7/18/201416.4916.5216.1816.51180,842
7/17/201458.8659.3858.5859.00570,000
7/17/201415.9016.6715.9016.60345,806
7/16/201458.3859.1258.1858.97713,649
7/16/201415.9116.0615.8115.84222,813
7/15/201458.2558.4358.0358.26519,444
7/15/201416.4416.4915.8015.82248,403
7/14/201458.3558.5858.2158.34544,368
7/14/201416.3016.5416.0516.30238,442
7/11/201457.8958.4657.8658.32670,599
7/11/201416.3716.7816.2316.76239,383
7/10/201457.8758.2657.6557.97598,784
7/10/201417.0117.0216.1216.16295,325
7/9/201457.7158.3357.2558.25797,413
7/9/201416.5516.7216.4116.67305,957
7/8/201457.8458.4257.3557.80623,930
7/8/201416.4716.5716.0816.41285,370
7/7/201458.4958.9657.8658.121,203,896
7/7/201416.2416.5016.2416.38131,280
7/4/201416.3516.4516.3516.4420,226
7/3/201459.0959.3958.3558.43627,213
7/3/201416.1416.4516.0016.44138,337
7/2/201459.6559.7958.9359.13643,416
7/2/201416.2716.4816.1516.26172,336
7/1/201460.0360.3259.6559.82695,530
6/30/201459.4260.0559.1160.05898,728
6/30/201415.9416.4715.7216.36233,639
6/27/201459.1759.8158.9059.52831,716
6/27/201416.2816.3715.8315.95178,943
6/26/201459.0559.4659.0059.29839,995
6/26/201415.9416.2915.8216.22166,720
6/25/201458.8859.3758.6659.20780,621
6/25/201415.7616.0815.6016.00240,771
6/24/201458.5059.4558.2558.941,027,962
6/24/201416.2516.6315.7415.75392,542
6/23/201458.1758.7757.9658.54989,756
6/23/201415.9016.2115.7816.14215,106
6/20/201457.4758.1057.2458.061,461,212
6/20/201416.0416.1215.6715.80356,092
6/19/201456.7557.8556.7357.751,192,442
6/19/201415.5416.2815.5216.22294,626
6/18/201456.8856.9956.3356.81705,255
6/18/201414.9315.3214.9215.31153,148
6/17/201456.8857.2056.5257.011,190,007
6/17/201414.5015.0614.5015.02148,007
6/16/201457.0057.3556.6056.99688,816
6/16/201414.8615.0614.5714.67235,009
6/13/201456.8456.9356.4056.89755,788
6/13/201414.7914.9314.5114.89170,837
6/12/201457.4057.4156.7157.01620,141
6/12/201414.5114.8314.4814.79156,587
6/11/201457.5157.7457.3157.39580,170
6/11/201414.3014.5614.2514.43240,412
6/10/201457.0757.7957.0157.67846,689
6/10/201414.1914.3314.0614.26147,850
6/9/201457.3057.5457.0057.29897,555
6/9/201413.9514.0913.9213.9575,485
6/6/201457.2657.4057.0057.20647,847
6/6/201413.8413.9413.6913.9395,641
6/5/201457.4257.5056.6457.26657,031
6/5/201413.5313.8913.5313.80120,298
6/4/201457.2457.4557.1157.22731,589
6/4/201413.4513.5213.3313.44114,280
6/3/201457.3057.7557.0257.18669,736
6/3/201413.4113.4713.1513.44104,044
6/2/201456.4857.2456.4357.19772,920
6/2/201413.3413.6913.2613.36148,338
5/30/201456.0056.7755.8556.47884,656
5/30/201413.3113.4013.1613.35171,002
5/29/201456.2156.3455.9456.10787,409
5/29/201413.0213.5713.0213.32115,239
5/28/201455.6556.1955.3456.141,126,913
5/28/201413.4813.4813.0913.16112,809
5/27/201456.4556.5455.5555.611,169,826
5/27/201413.7313.7313.4313.50192,799
5/26/201414.0414.0413.8013.9621,064
5/23/201457.2757.4556.0556.34996,338
5/23/201414.1914.1913.7613.92103,764
5/22/201456.5957.4456.5957.24699,577
5/22/201414.4714.5314.1414.16114,550
5/21/201456.4756.8356.1856.70805,379
5/21/201414.4214.4414.2014.33169,463
5/20/201456.3056.6155.9456.45594,240
5/20/201414.2214.6214.2214.54191,752
5/19/201457.1857.4556.2656.421,118,014
5/16/201456.7057.2056.3957.18466,801
5/16/201414.1414.3313.9714.29226,340
Trading Center