Plains All American Pipeline LP $59.93

up +0.43


29/8/2014 04:00 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
8/29/201459.4860.4459.3959.93688,811
8/29/201415.4115.7015.2515.60115,483
8/28/201459.7759.7759.2359.50604,967
8/28/201415.4315.5315.3315.41154,630
8/27/201459.4359.8359.3259.56619,529
8/27/201415.4215.4215.2115.29134,776
8/26/201458.7059.5958.6359.40830,819
8/26/201415.3215.4515.2015.42113,826
8/25/201458.5358.8957.8058.77747,328
8/25/201415.4515.4515.1115.1392,335
8/22/201458.6058.6158.0458.25761,840
8/22/201415.4215.5015.2715.44105,871
8/21/201458.9259.0558.2058.50932,295
8/21/201415.5215.5215.2615.37342,408
8/20/201458.0859.1357.8858.871,362,357
8/20/201415.6715.8915.5615.76119,169
8/19/201457.7458.4157.5258.26758,906
8/19/201415.7015.7815.4715.58141,535
8/18/201458.0458.2257.5857.79750,167
8/18/201415.4815.7015.3715.68132,042
8/15/201458.3458.5557.5458.00802,490
8/15/201415.3215.7615.2415.48226,395
8/14/201458.4958.8957.9558.02707,617
8/14/201416.3616.6315.4515.57451,251
8/13/201457.4358.6457.1858.00969,378
8/13/201416.7316.7516.4616.49166,470
8/12/201457.4557.7257.0057.25686,182
8/12/201416.4916.7716.4516.57137,013
8/11/201457.2458.0656.8957.611,166,730
8/11/201416.2516.5616.2516.33138,457
8/8/201456.7456.9756.0556.53577,019
8/8/201416.4216.7016.3616.41105,279
8/7/201456.7557.6855.9856.53964,103
8/7/201416.1616.4715.9816.40128,233
8/6/201456.5857.6256.3856.48684,618
8/6/201416.0116.3415.9916.25147,826
8/5/201457.5057.8656.7756.89574,898
8/5/201415.6715.8515.4615.83171,514
8/4/201456.3657.7456.0957.74570,895
8/1/201457.1157.6756.2756.33862,660
8/1/201416.1216.2115.7715.9994,726
7/31/201458.3358.5657.3057.351,275,371
7/31/201416.0416.1715.9216.02102,317
7/30/201459.0859.3058.2558.66769,670
7/30/201416.3416.3916.1616.2895,910
7/29/201459.2259.7158.8759.59653,071
7/29/201416.4116.4916.3016.4096,063
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
Trading Center