Plains All American Pipeline LP $57.00

down 0.00


22/4/2014 06:40 PM  |  NYSE : PAA  
Industries : Energy / Oil & Gas Pipelines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAA historical data

Date Open High Low Close Volume
4/22/201457.1057.2556.6257.00763,444
4/21/201457.2257.4956.9557.04631,162
4/17/201456.3457.4756.1457.091,198,120
4/16/201455.6356.4555.5056.241,172,130
4/15/201455.7456.0055.1855.46567,134
4/14/201455.2556.1055.2155.69776,125
4/11/201454.7755.3354.7055.191,007,660
4/10/201455.2955.9254.6854.75465,886
4/9/201454.9755.4454.7655.43829,797
4/8/201454.6655.3554.6555.05623,195
4/7/201455.6055.7454.5454.85751,726
4/4/201456.2056.5055.5355.74804,410
4/3/201455.4455.8955.0655.72908,090
4/2/201455.9456.2555.2955.41892,712
4/1/201455.0256.2454.9156.161,300,560
3/31/201454.7555.3054.4055.121,354,960
3/28/201454.3054.7554.2054.66646,282
3/27/201453.7254.2953.6654.21776,108
3/26/201453.3554.0153.2153.75704,794
3/25/201453.5253.7353.0153.20529,403
3/24/201453.6853.8553.3353.47736,471
3/21/201453.8253.9053.4453.481,433,960
3/20/201453.6454.0153.1653.73902,940
3/19/201453.8254.0053.4153.65814,084
3/18/201453.9254.1053.7053.93800,251
3/17/201453.3453.9753.1053.79967,174
3/14/201452.8753.4152.8153.10804,265
3/13/201452.9253.1452.6352.82454,212
3/12/201453.2053.2552.8052.98683,847
3/11/201452.8753.2552.3153.251,089,200
3/10/201453.6353.8952.7652.92862,044
3/7/201453.9354.0453.4953.53899,041
3/6/201454.5554.7053.8054.01805,784
3/5/201454.2054.9753.8154.54809,880
3/4/201454.7454.7554.0354.36741,189
3/3/201453.9954.7353.8954.37599,311
2/28/201454.4654.5153.8554.17738,309
2/27/201454.2854.7954.0354.21765,131
2/26/201453.8054.5353.4354.30947,783
2/25/201453.1154.0052.8853.781,028,500
2/24/201452.9053.2052.3252.97966,430
2/21/201453.2053.3952.5553.00940,184
2/20/201453.5053.6952.7553.021,001,510
2/19/201453.9754.2153.5053.61613,307
2/18/201454.2054.6053.8953.96816,785
2/14/201454.2454.3453.5853.97742,892
2/13/201453.2554.3753.1753.801,043,020
2/12/201453.4453.5353.1253.32807,747
2/11/201452.6653.6052.5153.241,053,060
2/10/201452.7953.0652.1052.651,019,020
2/7/201451.8953.1051.7052.651,391,970
2/6/201450.9052.3850.7551.601,584,220
2/5/201450.5051.6050.5051.221,214,410
2/4/201450.6651.1250.3850.701,067,280
2/3/201450.7150.9850.0950.57971,792
1/31/201449.4650.6849.3450.49779,291
1/30/201451.3551.3549.2549.711,183,800
1/29/201449.8049.9849.3049.401,071,790
1/28/201450.6051.0450.1350.551,620,620
1/27/201451.8151.9550.2350.831,330,100
1/24/201451.7351.9251.4851.73888,391
1/23/201451.2952.0151.2551.961,005,180
1/22/201450.9651.3450.7951.33820,744
1/21/201450.2650.8050.0750.68680,517
1/17/201450.3050.4349.9650.06755,417
1/16/201450.4550.7449.9550.27937,296
1/15/201451.0051.2350.4650.49788,024
1/14/201450.9151.0650.3750.98796,797
1/13/201450.9651.1850.7550.88696,337
1/10/201450.9751.4150.7150.87631,841
1/9/201450.7550.9950.3250.95735,335
1/8/201450.9851.1050.1350.691,087,150
1/7/201450.9951.1150.7850.98767,870
1/6/201451.2851.3450.8250.83625,806
1/3/201451.5851.8150.9251.21819,862
1/2/201451.4951.8851.1651.52889,057
12/31/201351.9652.4051.7651.771,042,400
12/30/201351.4452.0951.4451.971,018,580
12/27/201352.0152.0151.3351.44712,496
12/26/201351.1852.1951.1851.551,188,840
12/24/201350.9651.6050.9251.13520,959
12/23/201350.9751.6950.6551.171,244,340
12/20/201349.8250.8849.5350.572,568,350
12/19/201348.7549.6148.1449.571,790,540
12/18/201348.2948.9147.9848.901,957,350
12/17/201348.0348.4347.6048.302,152,760
12/16/201348.7349.2548.3048.441,404,940
12/13/201348.7548.8848.0248.581,515,990
12/12/201348.9549.1547.2648.741,983,840
12/11/201349.5549.6848.9549.031,052,900
12/10/201349.9350.3949.8149.83896,527
12/9/201349.9050.2549.7049.93899,149
12/6/201349.5050.1049.3050.00845,096
12/5/201349.8249.9549.2549.271,081,070
12/4/201350.7050.8949.9650.011,271,280
12/3/201351.1051.3750.7650.961,349,600
12/2/201351.5551.7151.1251.32794,217
11/29/201351.3151.6551.3151.57192,538
11/27/201351.8252.0951.3051.311,211,750
11/26/201352.1952.3451.7151.80818,608
Trading Center