$16.51 +0.63 (%) Plains All American Pipeline LP - NYSE

Feb. 10, 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
2/10/201615.7516.7815.1216.515,124,392
2/10/201611.3111.4110.4911.37608,965
2/9/201616.7416.7414.8215.887,977,549
2/9/201611.9912.1311.2711.38532,864
2/8/201619.1619.4717.6517.774,417,108
2/8/201612.1212.3811.8811.92517,835
2/5/201620.7321.2820.0820.462,348,918
2/5/201610.3611.7610.2311.73547,821
2/4/201620.5821.2020.0121.183,149,539
2/4/201610.2510.9210.2310.57378,535
2/3/201620.4520.5119.2520.472,621,263
2/3/20169.6710.139.6610.04309,673
2/2/201619.7420.4719.3519.972,413,046
2/2/20169.799.929.509.61269,316
2/1/201620.6320.7819.6120.392,571,090
2/1/20169.359.859.349.83271,540
1/29/201620.5621.1920.4521.113,083,741
1/29/20169.039.328.859.30256,590
1/28/201620.0420.6519.5820.202,496,101
1/28/20169.129.358.739.04350,407
1/27/201619.5819.8018.4818.884,650,859
1/27/20168.909.438.909.35284,836
1/26/201620.1621.0219.3920.584,325,400
1/26/20168.589.088.588.96221,644
1/25/201620.0421.5619.6719.764,301,305
1/25/20168.568.748.448.54181,636
1/22/201621.4221.4419.7920.993,877,102
1/22/20168.258.618.078.40285,800
1/21/201618.4919.9518.1619.374,088,139
1/21/20168.298.397.998.24290,518
1/20/201618.0918.2316.4217.946,043,990
1/20/20168.378.477.858.40339,831
1/19/201620.7520.9918.5619.103,954,518
1/19/20168.888.888.048.21366,714
1/18/20168.758.768.648.7435,139
1/15/201620.3021.8820.1920.704,135,639
1/15/20168.999.058.678.83278,371
1/14/201619.8822.6919.6022.484,979,825
1/14/20168.848.968.618.80191,428
1/13/201621.5322.4819.4519.856,296,935
1/13/20168.749.178.728.95236,348
1/12/201622.5825.3920.3521.9612,488,162
1/12/20169.129.128.488.75472,115
1/11/201621.7422.0220.0620.364,711,657
1/11/20169.819.839.019.19360,753
1/8/201621.3222.5321.0021.963,031,098
1/8/20169.7510.049.599.77422,938
1/7/201621.5222.4620.9721.023,156,113
1/7/20169.6810.109.509.93363,797
1/6/201623.4323.6221.6022.043,595,042
1/6/20169.459.639.449.58212,207
1/5/201624.3424.6923.8024.084,261,769
1/5/20169.439.439.219.39154,709
1/4/201622.7124.5222.4524.365,125,044
1/4/20169.249.569.199.41216,015
12/31/201522.8223.5722.4223.104,754,052
12/31/20159.019.138.899.01126,034
12/30/201523.0023.4722.3423.012,746,250
12/30/20159.109.279.009.05108,959
12/29/201523.9524.4723.0623.513,629,970
12/29/20159.249.339.099.21191,072
12/28/201523.7524.4723.1523.653,475,895
12/24/201524.1224.7423.8124.251,940,084
12/24/20159.329.609.329.51101,157
12/23/201522.5624.1222.5024.115,095,742
12/23/20159.209.419.179.28161,991
12/22/201521.3323.4421.3321.828,659,446
12/22/20159.059.229.029.13175,465
12/21/201519.6621.7319.4521.676,386,804
12/21/20159.049.248.949.06291,758
12/18/201520.4421.1019.1319.886,192,867
12/18/20158.819.068.778.93821,047
12/17/201520.9021.3320.1420.455,102,808
12/17/20159.139.158.688.71330,162
12/16/201519.6621.5019.4621.025,980,929
12/16/20159.009.489.009.42497,859
12/15/201519.3720.0519.2019.874,075,457
12/15/20159.069.068.748.83899,485
12/14/201519.5620.1118.6619.096,179,191
12/14/20159.759.758.908.96316,196
12/11/201521.4021.7019.8720.316,651,843
12/11/20159.609.949.539.82158,476
12/10/201522.1222.9221.3922.015,653,084
12/10/20159.689.899.649.68306,006
12/9/201520.5522.8520.5422.297,207,315
12/9/20159.739.919.539.730
12/8/201518.1720.8817.9820.4710,397,516
12/8/20159.659.789.449.52258,956
12/7/201520.1020.4417.8318.7210,175,435
12/7/201510.0410.179.559.69182,255
12/4/201521.8622.2420.2021.166,388,706
12/4/20159.6610.159.6610.130
12/3/201523.8124.0022.1222.294,441,638
12/3/20159.559.769.459.570
12/2/201524.2224.4723.4423.7912,714,022
12/2/20159.609.709.359.48196,235
12/1/201524.6624.7623.9024.663,536,098
12/1/20159.299.749.249.71258,745
11/30/201523.8424.9823.5524.783,731,568
11/30/20159.179.519.179.29368,289
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center