$27.39 +1.21 (%) Plains All American Pipeline LP - New York Stock Exchange, Inc.

Jun. 29, 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
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
5/17/201624.8025.9724.5725.313,502,283
5/17/201620.4521.2720.1720.951,700,849
5/16/201624.0824.9624.0824.912,800,649
5/16/201620.6720.8420.1920.391,114,570
5/13/201623.6924.2023.4423.642,218,350
5/13/201620.1720.6320.0920.251,373,779
5/12/201623.6223.8523.3923.762,237,313
5/12/201619.5620.4219.1220.151,748,676
5/11/201622.6323.5322.1823.162,206,809
5/11/201619.5219.8518.8319.431,323,821
5/10/201622.9023.5022.7322.822,856,306
5/10/201618.4719.3018.3019.17968,514
5/9/201623.1823.3522.1322.723,886,153
5/9/201619.0519.0518.2318.47978,176
5/6/201622.6823.6122.6723.183,086,691
5/6/201619.0319.7519.0319.511,192,856
5/5/201621.0522.9021.0522.894,315,259
5/5/201618.5519.0018.2918.78905,894
5/4/201621.4621.7920.5320.983,968,400
5/4/201618.5019.2217.9918.261,115,900
5/3/201621.8421.8921.3221.562,532,384
5/3/201619.0419.3818.6218.951,076,388
5/2/201622.7722.9021.8922.332,608,759
5/2/201619.8519.8518.7519.051,167,185
4/29/201622.4623.0822.4422.942,915,719
4/29/201619.1219.7519.1019.671,290,235
4/28/201623.2323.3122.3822.433,301,984
4/28/201618.2018.9918.0018.79940,923
4/27/201624.0024.4023.2323.484,054,682
4/27/201618.2718.3017.5518.05982,573
4/26/201623.9924.7823.8324.443,289,719
4/26/201617.5818.1317.3518.08904,195
4/25/201624.4824.6623.4723.902,267,904
4/25/201617.4617.7817.3317.55758,588
4/22/201624.5324.8724.3224.462,279,396
4/22/201618.0318.2217.4817.54900,605
4/21/201624.5825.0524.2824.481,922,219
4/21/201618.1418.2517.5218.07890,397
4/20/201623.6624.7823.6624.402,571,788
4/20/201617.8118.4117.3217.471,418,116
4/19/201622.8024.1122.6123.992,959,405
4/19/201617.1517.9217.1217.821,281,138
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center