PLAINS ALL AMERICAN $59.25


22/5/2013 09:22 AM  |  NYSE : PAA  |  Industries : Transportation and Warehousing / Other Pipeline Transportation
Type:

PAA historical data

Date Open High Low Close Volume
5/21/2013 58.24 59.38 58.12 59.25 12137
5/20/2013 58.15 58.37 57.78 58.00 7157
5/17/2013 58.29 59.13 57.74 57.98 8925
5/16/2013 58.25 58.33 57.68 57.78 8606
5/15/2013 58.84 59.19 57.97 58.28 9274
5/14/2013 59.50 59.50 58.50 58.69 9635
5/13/2013 59.50 59.50 58.92 59.49 6889
5/10/2013 58.62 59.35 58.50 59.34 7469
5/9/2013 58.61 58.94 58.37 58.55 8255
5/8/2013 58.28 59.17 58.20 58.88 10558
5/7/2013 58.00 58.52 57.28 58.37 11922
5/6/2013 57.45 57.88 57.22 57.26 8352
5/3/2013 57.00 57.47 56.81 57.45 6710
5/2/2013 56.54 56.82 56.02 56.65 9006
5/1/2013 56.85 56.85 56.08 56.30 9046
4/30/2013 57.25 57.76 57.08 57.42 9495
4/29/2013 57.35 57.41 56.21 56.88 8343
4/26/2013 57.67 58.11 56.41 56.98 7649
4/25/2013 57.95 58.40 57.36 57.50 8558
4/24/2013 57.25 58.15 57.06 57.60 8048
4/23/2013 56.82 57.43 56.76 57.18 6539
4/22/2013 57.18 57.32 56.65 56.81 8107
4/19/2013 56.20 57.68 55.96 56.82 8712
4/18/2013 55.97 56.23 55.51 56.06 7696
4/17/2013 56.36 56.38 55.55 55.92 8571
4/16/2013 55.73 56.64 55.51 56.34 7026
4/15/2013 55.63 56.15 55.08 55.24 7777
4/12/2013 55.92 56.27 55.40 55.89 9118
4/11/2013 56.41 56.41 55.85 56.16 7382
4/10/2013 56.66 56.90 56.01 56.29 8112
4/9/2013 56.38 57.14 56.15 56.62 8780
4/8/2013 54.92 56.47 54.80 56.23 9803
4/5/2013 54.90 55.25 54.42 54.75 9041
4/4/2013 55.15 55.48 54.81 55.27 6954
4/3/2013 56.67 56.75 54.77 55.35 11498
4/2/2013 56.95 57.19 56.45 56.58 8834
4/1/2013 56.89 57.09 56.52 56.95 8624
3/28/2013 56.02 56.77 55.70 56.48 9707
3/27/2013 55.90 56.33 55.75 56.05 7617
3/26/2013 56.38 56.39 55.85 56.11 6769
3/25/2013 56.30 57.17 55.85 56.00 10999
3/22/2013 55.63 56.92 55.51 56.16 13505
3/21/2013 54.83 56.10 54.80 55.45 9851
3/20/2013 54.29 55.00 54.01 54.89 8698
3/19/2013 53.95 54.24 53.78 54.04 7759
3/18/2013 53.63 54.17 53.63 54.01 6383
3/15/2013 54.22 54.31 53.52 54.07 14035
3/14/2013 53.94 54.10 53.70 53.88 9746
3/13/2013 54.37 54.50 53.86 53.96 8525
3/12/2013 54.50 54.77 53.99 54.35 8298
3/11/2013 54.32 54.65 54.07 54.42 7508
3/8/2013 54.16 54.37 53.91 54.34 9415
3/7/2013 53.94 54.29 53.57 54.00 8824
3/6/2013 54.98 55.03 53.31 54.00 17639
3/5/2013 54.87 55.24 54.44 54.81 10231
3/4/2013 54.30 54.95 54.22 54.59 8128
3/1/2013 54.50 54.91 54.22 54.38 7177
2/28/2013 54.82 55.09 54.66 54.75 6160
2/27/2013 54.38 55.04 54.11 54.75 7259
2/26/2013 53.77 54.50 53.72 54.38 7006
2/25/2013 54.15 54.68 53.54 53.55 9207
2/22/2013 54.00 54.30 53.80 53.99 8278
2/21/2013 53.52 54.00 53.15 53.82 10015
2/20/2013 54.33 54.67 53.68 53.70 10469
2/19/2013 53.75 54.43 53.74 54.31 8692
2/15/2013 54.70 54.88 53.57 53.84 13780
2/14/2013 54.41 55.16 54.32 54.48 11398
2/13/2013 54.26 54.50 53.92 54.32 9659
2/12/2013 53.89 54.09 53.25 54.09 12104
2/11/2013 53.50 53.90 53.15 53.70 12079
2/8/2013 52.33 53.07 52.33 52.96 10076
2/7/2013 52.36 52.87 51.85 52.23 10192
2/6/2013 52.80 52.90 52.02 52.40 7751
2/5/2013 52.75 52.89 52.13 52.69 9812
2/4/2013 52.27 52.97 52.21 52.78 6742
2/1/2013 52.72 52.92 52.21 52.55 5839
1/31/2013 52.10 52.84 52.07 52.70 9097
1/30/2013 52.50 52.50 51.78 52.20 9972
1/29/2013 52.67 53.02 52.15 52.62 10480
1/28/2013 51.46 52.55 51.32 52.51 12935
1/25/2013 51.30 51.80 51.00 51.57 15226
1/24/2013 50.96 51.61 50.96 51.06 7463
1/23/2013 51.17 51.25 50.61 51.00 9333
1/22/2013 50.46 51.13 50.46 51.02 11716
1/18/2013 49.35 50.35 49.35 50.14 9397
1/17/2013 49.35 49.83 48.91 49.62 10101
1/16/2013 48.71 49.41 48.65 49.13 10763
1/15/2013 49.23 49.66 48.70 49.11 14541
1/14/2013 49.99 50.00 49.19 49.30 10594
1/11/2013 49.69 49.89 49.05 49.89 12765
1/10/2013 49.40 50.03 49.32 49.53 14427
1/9/2013 48.59 49.15 48.59 49.12 12187
1/8/2013 48.59 48.92 48.36 48.61 12138
1/7/2013 48.02 48.97 47.52 48.26 14899
1/4/2013 47.36 47.91 47.26 47.58 9120
1/3/2013 47.00 47.87 46.87 47.20 8709
1/2/2013 46.21 47.10 45.95 46.99 14507
12/31/2012 44.32 45.33 44.25 45.24 10727
12/28/2012 44.37 44.92 44.15 44.53 9331
12/27/2012 44.77 45.02 44.40 44.58 7862
Marketplace
Trading Center