$41.10 -0.65 (%) Plains All American Pipeline LP - NYSE

Aug. 3, 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
7/31/201541.5141.9441.2941.752,039,475
7/31/20158.298.338.158.152,559,292
7/30/201542.2042.4541.5741.821,520,675
7/30/20158.188.427.978.05404,457
7/29/201541.3642.4241.0142.422,367,123
7/29/20158.168.468.108.39579,187
7/28/201541.6542.6941.5142.212,029,810
7/28/20158.208.378.158.22232,292
7/27/201540.1141.8239.8141.592,632,723
7/27/20158.338.698.038.12538,732
7/24/201539.7640.5839.6940.431,814,685
7/24/20158.208.487.778.39882,175
7/23/201539.2639.9239.0239.562,419,346
7/23/20158.678.788.158.24421,110
7/22/201540.2640.3738.5639.232,437,273
7/22/20158.528.818.378.66545,850
7/21/201540.2040.8739.9240.371,837,162
7/21/20158.729.088.568.67527,860
7/20/201541.0641.1840.0640.132,848,205
7/20/20159.219.368.548.55803,569
7/17/201541.4441.6341.1341.271,444,847
7/17/20159.889.889.529.55245,648
7/16/201542.9443.1241.5841.831,932,143
7/16/201510.0110.029.789.93208,160
7/15/201543.8044.2942.8542.921,138,092
7/15/201510.0310.169.9510.03145,177
7/14/201543.5844.2543.3643.801,003,429
7/14/201510.2610.3310.1310.16143,484
7/13/201543.7443.7543.0343.54827,354
7/13/20159.9910.269.8510.23246,880
7/10/201542.6043.2642.5043.211,031,803
7/10/201510.2310.239.9010.03244,722
7/9/201542.8243.2442.3142.44922,158
7/9/201510.5410.5410.1510.19125,914
7/8/201543.4543.7542.2742.451,118,100
7/8/201510.3710.6710.2710.30184,463
7/7/201542.7043.6842.0843.561,504,646
7/7/201510.6110.6510.2010.31279,828
7/6/201542.6542.8842.4142.701,899,745
7/6/201510.5710.8510.5610.78174,941
7/3/201510.4910.7610.4910.6931,434
7/2/201542.4043.0642.1543.001,876,096
7/2/201510.6710.7010.4610.63194,158
7/1/201543.5843.6842.2242.402,097,422
6/30/201543.9243.9943.0043.571,968,579
6/30/201510.8910.9610.6410.74178,619
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
  • 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!