$27.32 0.00 (%) Plains All American Pipeline LP - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAA historical data

Date Open High Low Close Volume
7/28/201627.0927.4426.9027.321,610,685
7/28/201624.6024.9124.2224.72439,428
7/27/201627.7428.0526.8627.162,344,456
7/27/201624.0824.7723.5524.60355,813
7/26/201628.5128.7327.9828.412,052,680
7/26/201623.2523.8423.1023.74251,831
7/25/201628.9429.0028.4328.591,879,107
7/25/201623.6323.7122.5123.06260,582
7/22/201629.1529.4128.9429.011,676,335
7/22/201623.4724.0723.3523.95372,453
7/21/201629.5729.9429.2029.271,571,922
7/21/201623.2723.9022.8923.80336,502
7/20/201629.4129.7429.0629.611,827,446
7/20/201623.8023.8722.9723.11563,720
7/19/201629.2929.6229.1329.541,607,510
7/19/201624.5924.8924.2124.37395,835
7/18/201628.8929.6228.7929.591,634,180
7/18/201624.4724.8024.2624.69368,889
7/15/201629.2429.3328.8329.001,398,380
7/15/201624.3924.9024.3124.64457,668
7/14/201629.0629.3828.7929.161,776,955
7/14/201623.9824.8123.6724.78540,311
7/13/201629.7430.1028.6828.863,262,283
7/13/201624.2525.0024.1924.69528,537
7/12/201627.6230.3427.6229.657,041,414
7/12/201624.2524.2523.4623.64593,226
7/11/201627.6127.7626.7926.801,824,835
7/11/201623.7524.6523.7224.44675,529
7/8/201627.0827.4826.7927.321,769,286
7/8/201622.9824.0322.7123.96770,594
7/7/201627.2327.8426.6826.831,859,007
7/7/201623.1523.2422.7122.86658,496
7/6/201626.9227.2226.6327.062,142,750
7/6/201623.4523.8923.2323.82792,252
7/5/201626.8727.1826.4127.051,261,418
7/5/201623.0023.3422.5023.01706,647
7/4/201622.9723.1022.2623.04550,457
7/1/201627.6027.6427.2627.371,247,901
6/30/201627.6227.7326.7127.491,959,328
6/30/201621.1021.3320.7221.28644,216
6/29/201626.5827.4426.3127.392,528,147
6/29/201620.2021.1820.1020.82544,011
6/28/201625.7226.3725.5626.182,224,901
6/28/201619.0820.1418.9519.67662,000
6/27/201626.5426.6524.9025.083,535,439
6/27/201620.1220.3618.7819.36746,385
6/24/201627.0528.1926.6226.852,590,687
6/24/201620.8320.8519.5519.83532,347
6/23/201627.9628.5027.4028.502,381,776
6/23/201619.0719.6818.8619.42323,701
6/22/201627.9028.1627.6027.631,725,311
6/22/201619.0519.2418.6819.21421,687
6/21/201627.2527.9527.1027.881,724,249
6/21/201618.5619.1418.5619.01503,800
6/20/201627.4127.9026.6927.523,192,817
6/20/201618.7419.3218.3919.22466,336
6/17/201626.6927.0226.0926.756,789,700
6/17/201619.5619.6619.1019.661,642,955
6/16/201626.1526.4025.7526.281,873,943
6/16/201620.8520.8619.0719.291,132,167
6/15/201626.3426.8725.9126.292,221,703
6/15/201619.0920.1319.0220.04797,318
6/14/201626.5426.7425.7126.562,877,947
6/14/201619.5719.5918.7319.03646,165
6/13/201626.6427.2026.4726.683,219,681
6/13/201619.8419.8719.2119.521,038,225
6/10/201627.2027.9126.7827.054,496,063
6/10/201619.8020.2619.2219.36863,198
6/9/201626.6827.6026.5927.512,301,628
6/9/201619.8519.9619.6119.75677,483
6/8/201626.9327.7126.7227.093,195,656
6/8/201619.9620.1819.7519.79942,746
6/7/201626.3126.8026.2226.732,750,404
6/7/201619.4219.8119.1019.16790,503
6/6/201625.0226.3024.7826.223,122,560
6/6/201620.1520.1619.3819.68628,459
6/3/201624.7725.1324.5124.832,504,735
6/3/201619.4820.1619.4020.06835,423
6/2/201624.2225.0524.1724.662,544,907
6/2/201618.4518.9218.3018.63489,519
6/1/201622.5824.7322.5324.573,753,793
6/1/201618.5618.7818.1018.47784,073
5/31/201622.3623.5922.3123.133,743,419
5/31/201617.7618.8917.5418.53775,825
5/30/201617.6117.7417.2617.72149,737
5/27/201622.2622.6721.8022.254,367,245
5/27/201618.4418.5917.7817.83500,397
5/26/201623.3323.4522.4522.543,136,596
5/26/201618.7518.9118.4018.49577,169
5/25/201623.4723.9723.1623.161,983,350
5/25/201618.0018.7017.6718.54616,461
5/24/201623.9724.1823.0823.353,614,407
5/24/201619.0619.0618.0818.12622,379
5/23/201624.7424.8323.9323.932,606,801
5/20/201625.0225.2824.6524.993,752,225
5/20/201619.4419.4718.6319.27938,872
5/19/201623.8025.1923.7024.962,758,582
5/19/201618.2019.5118.1019.221,149,518
5/18/201625.4525.6224.1424.273,651,464
5/18/201620.5620.8418.9818.991,694,565
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center