$32.31 +0.54 (%) Plains All American Pipeline LP - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201632.1533.0032.0032.312,265,612
12/9/201623.2423.2421.6021.84411,843
12/8/201631.6531.7831.1931.771,789,827
12/8/201623.7023.9123.0423.24377,362
12/7/201631.2131.6431.0931.622,980,554
12/7/201623.9224.2623.5723.76383,465
12/6/201631.0731.6131.0031.382,045,760
12/6/201623.9824.3923.1023.35400,837
12/5/201632.3532.4331.3031.362,456,618
12/5/201623.4624.3222.8323.96517,089
12/2/201632.3332.8531.9832.032,070,791
12/2/201622.2123.8922.2123.80415,272
12/1/201633.4833.9532.3032.323,451,114
12/1/201622.5522.7521.4622.09538,366
11/30/201631.2533.2731.2532.957,814,846
11/30/201622.7222.9422.2922.63375,475
11/29/201629.4629.7328.5229.664,163,557
11/29/201622.2223.0522.0422.93375,137
11/28/201631.3531.4129.9629.992,395,374
11/28/201622.4322.8221.9222.66391,566
11/25/201631.4231.5630.9131.121,278,399
11/25/201622.3122.3921.9622.11146,454
11/24/201622.2022.4022.0422.0456,181
11/23/201631.4431.8831.3731.701,839,368
11/23/201622.8222.9122.0722.25564,502
11/22/201632.1932.4031.3331.791,995,207
11/22/201622.9923.8922.6523.78539,311
11/21/201631.7832.4131.5832.241,737,729
11/21/201622.3222.8822.1222.67513,310
11/18/201631.1231.2530.7131.211,857,172
11/18/201621.6322.1521.5721.99491,472
11/17/201631.5231.8030.7031.051,620,967
11/17/201622.6023.3421.4221.82815,670
11/16/201631.0531.3230.5631.151,777,086
11/16/201622.6622.8621.7022.501,420,608
11/15/201630.7131.2130.6331.181,717,650
11/15/201620.7122.7320.0122.531,422,745
11/14/201630.2530.3329.6330.262,469,520
11/14/201619.2120.1318.7019.59691,972
11/11/201630.4530.5429.6930.202,121,831
11/11/201621.4921.7219.3819.50738,885
11/10/201630.7331.2030.2830.862,136,918
11/10/201622.8022.8021.3821.55623,117
11/9/201628.9430.7328.9230.672,327,402
11/9/201623.2323.5522.0622.61923,498
11/8/201629.1429.6829.1029.431,021,492
11/8/201621.9022.4321.4122.01466,644
11/7/201628.6029.2728.5629.241,873,385
11/7/201621.6721.9721.3421.82266,313
11/4/201628.4628.5528.1128.262,746,553
11/4/201622.0222.4521.7022.12960,887
11/3/201629.0429.4927.1728.616,029,559
11/3/201621.6322.3221.6022.06276,881
11/2/201629.8730.4429.3830.061,997,893
11/2/201622.6722.7621.5221.72556,377
11/1/201630.4030.7030.1330.261,641,654
11/1/201621.9622.8821.9622.18448,216
10/31/201631.0031.0630.3030.361,654,002
10/31/201620.7221.5120.5621.42299,946
10/28/201631.1431.6430.9631.14831,061
10/28/201620.7121.1720.2220.64417,763
10/27/201631.5931.7931.1831.311,137,368
10/27/201621.4921.4920.4720.77299,718
10/26/201632.0632.7031.5932.052,098,626
10/26/201622.1122.2721.0621.27359,310
10/25/201632.6632.7532.0132.222,781,541
10/25/201622.1622.6322.0022.23297,912
10/24/201632.4932.8732.2132.691,359,583
10/24/201622.7822.8621.7722.07288,016
10/21/201632.5032.7132.3032.452,116,560
10/21/201622.4222.7522.3122.50307,521
10/20/201632.5032.9432.3232.642,067,644
10/20/201622.2422.3921.9422.34299,283
10/19/201632.7132.8232.2632.725,132,923
10/19/201621.9022.4721.4722.23442,969
10/18/201633.0033.0032.0932.461,404,956
10/18/201621.1921.6020.8721.55301,901
10/17/201632.1432.5232.1132.471,359,139
10/17/201620.4120.9220.4120.87244,253
10/14/201632.1032.3332.0132.182,023,231
10/14/201620.4920.8620.2420.36310,537
10/13/201632.5832.6031.4232.031,979,870
10/13/201620.7621.2320.5720.77462,742
10/12/201631.8832.2831.7432.142,156,957
10/12/201620.2420.7720.1620.71387,722
10/11/201632.4532.4531.8632.181,804,442
10/11/201620.6020.6120.1020.11394,269
10/10/201631.8132.5931.6432.572,182,672
10/7/201631.3531.6931.0631.132,226,643
10/7/201621.0121.1620.1420.63570,018
10/6/201632.0032.2431.2431.431,480,305
10/6/201620.0220.7119.8620.28821,089
10/5/201631.0031.9330.9531.843,775,947
10/5/201621.1721.2020.2020.67780,748
10/4/201631.3331.3630.4330.661,803,138
10/4/201622.4022.4020.5920.791,026,973
10/3/201631.7631.7930.8830.952,575,332
10/3/201623.4023.7122.9123.20705,413
9/30/201631.2931.7030.8631.413,479,733
9/30/201624.0524.2222.9523.10560,946
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center