$43.57 -0.08 (%) Plains All American Pipeline LP - NYSE

Jun. 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
6/29/201543.7743.9843.5543.651,280,123
6/29/201510.9811.1510.8510.88145,892
6/26/201544.2944.6143.7844.081,629,440
6/26/201511.1511.2610.9711.04203,596
6/25/201545.2145.4744.5644.58972,883
6/25/201511.3411.3411.1111.19137,691
6/24/201544.7045.1744.5845.141,329,207
6/24/201511.2711.5311.2611.34218,987
6/23/201544.5345.0144.5044.701,155,536
6/23/201511.2911.3611.2011.35217,805
6/22/201544.8044.8444.4744.511,291,175
6/22/201511.5511.7011.2811.34284,979
6/19/201544.8044.9344.3044.532,461,925
6/19/201512.0912.2711.3511.62899,059
6/18/201545.2345.4344.8144.991,198,538
6/18/201511.7312.2211.7212.13286,723
6/17/201545.3545.8845.0045.27862,676
6/17/201511.4111.6411.4111.60248,053
6/16/201545.5845.8444.9645.351,012,944
6/16/201511.5611.6211.4211.48194,551
6/15/201544.8745.6344.6745.501,320,037
6/15/201511.1311.7711.1311.64300,895
6/12/201544.5745.2044.2645.111,608,045
6/12/201511.1111.1510.9711.0387,937
6/11/201545.1045.2444.6844.761,084,883
6/11/201511.1711.2611.0711.13139,938
6/10/201545.3745.4445.0045.101,061,432
6/10/201511.1511.2711.0911.24144,662
6/9/201545.4545.7344.7545.151,470,774
6/9/201511.3811.4811.0711.09158,369
6/8/201545.8445.9745.0945.361,562,520
6/8/201511.4711.4811.1011.40102,489
6/5/201545.6246.0645.0246.001,798,394
6/5/201511.5211.6011.4211.4569,899
6/4/201546.8747.1245.8545.891,669,891
6/4/201511.5411.6911.5011.6771,228
6/3/201547.6947.7846.9247.001,161,489
6/3/201511.7811.8311.6011.66101,586
6/2/201547.1347.9847.0247.801,094,534
6/2/201511.8211.9411.6811.80136,845
6/1/201546.8347.3546.8347.13893,814
6/1/201511.9112.0011.7011.76190,076
5/29/201547.0047.1546.8846.951,094,132
5/29/201511.6011.7811.5511.78215,671
5/28/201547.1147.3046.9847.05846,442
5/28/201511.4611.5911.3811.58108,357
5/27/201547.0247.6147.0047.391,285,356
5/27/201511.4311.5111.3111.4695,316
5/26/201547.1047.2046.8847.062,029,454
5/26/201511.7611.8711.3611.47234,526
5/25/201512.1512.1511.8811.9514,721
5/22/201546.1647.8846.1247.705,285,424
5/22/201512.2012.2211.9012.03154,089
5/21/201546.7748.2446.6247.566,898,905
5/21/201512.2812.4312.2112.21121,837
5/20/201548.2049.2848.0448.862,276,021
5/20/201512.2812.3812.2212.30100,876
5/19/201549.6249.7249.2949.591,085,813
5/19/201512.3412.4712.1812.30181,480
5/18/201548.4249.7248.4249.491,413,767
5/15/201548.5748.7548.2848.421,010,725
5/15/201512.1412.4112.1112.22223,169
5/14/201548.5048.8748.2048.49874,037
5/14/201512.2612.4512.1112.21200,260
5/13/201548.3049.0447.7448.221,016,916
5/13/201512.0612.1711.8912.09382,526
5/12/201548.0948.5247.6048.09752,348
5/12/201511.7611.7811.4811.71234,349
5/11/201548.2748.3847.5247.871,340,075
5/11/201511.4611.7711.4611.74145,189
5/8/201549.0349.1948.1748.48823,995
5/8/201511.5911.5911.3411.46136,209
5/7/201549.0049.0347.8648.652,200,585
5/7/201511.1311.5311.1011.53199,523
5/6/201550.1650.6048.8149.081,201,514
5/6/201511.6211.6211.1311.21215,212
5/5/201550.0550.6349.9250.491,387,864
5/5/201511.9211.9611.4311.58182,199
5/4/201550.2050.4349.7749.83964,292
5/4/201511.7011.9711.6811.75235,053
5/1/201550.1450.3349.6150.09818,761
5/1/201511.4311.6511.3811.56134,639
4/30/201549.9450.4449.5450.111,035,748
4/30/201511.5411.5711.2911.55929,095
4/29/201550.7950.9149.7149.902,368,633
4/29/201511.6511.8111.5511.69241,822
4/28/201550.6651.7150.5251.641,198,449
4/28/201511.5211.7311.4411.67233,859
4/27/201551.3451.3450.6350.651,323,464
4/27/201511.3511.5811.2111.50339,606
4/24/201551.1551.4150.9251.111,033,674
4/24/201511.3211.4211.1011.17314,883
4/23/201550.9451.4650.6951.191,185,917
4/23/201511.2111.3611.1011.32160,168
4/22/201551.0851.5250.7550.92939,174
4/22/201511.4911.5511.1511.17150,315
4/21/201551.1551.5750.8751.082,288,379
4/21/201511.6011.6711.3711.61155,526
4/20/201550.9151.3950.6450.931,487,753
4/20/201511.2611.4211.1211.41169,484
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!