$34.93 +0.11 (%) Plains All American Pipeline LP - NYSE

Sep. 2, 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
9/2/201535.0935.7134.1334.931,453,469
9/2/20158.849.168.788.95466,374
9/1/201535.4235.8634.6434.821,722,510
9/1/20159.039.318.898.93248,027
8/31/201535.1136.3234.5336.061,870,253
8/31/20159.169.258.759.13390,049
8/28/201535.4835.8934.9035.511,854,440
8/28/20158.319.028.318.90335,343
8/27/201533.8235.4233.6534.951,797,894
8/27/20157.948.407.878.30530,022
8/26/201532.5033.2531.8133.232,277,995
8/26/20158.248.247.787.91579,870
8/25/201533.0033.2732.2032.201,842,378
8/25/20158.778.918.268.40672,720
8/24/201530.6532.9530.0631.664,156,308
8/24/20159.179.478.598.64598,623
8/21/201533.1933.6032.8232.822,966,457
8/21/20159.659.729.209.40532,750
8/20/201533.9934.8333.3933.492,028,382
8/20/20159.519.949.519.71492,783
8/19/201534.6735.0833.3234.202,020,870
8/19/20159.269.589.269.34642,190
8/18/201535.7335.8634.6235.111,608,493
8/18/20159.199.258.929.10333,201
8/17/201535.8436.6335.6735.941,411,148
8/17/20159.219.549.079.36773,894
8/14/201535.6936.4935.5235.841,195,267
8/14/20159.289.348.989.04573,332
8/13/201534.6836.7134.1435.531,534,995
8/13/20159.239.388.909.00411,832
8/12/201535.3336.8435.2836.792,306,587
8/12/20159.109.539.089.44648,306
8/11/201536.5536.5534.1735.673,253,525
8/11/20158.829.018.588.94961,323
8/10/201535.4036.9834.7036.713,773,456
8/10/20157.948.777.838.73574,231
8/7/201534.3935.7034.2235.373,663,501
8/7/20158.048.317.837.87284,481
8/6/201534.5435.7932.5334.927,960,282
8/6/20157.838.157.778.03462,162
8/5/201539.5139.6433.6235.9510,848,332
8/5/20158.178.267.817.82218,582
8/4/201541.0741.6539.9340.201,579,641
8/4/20158.038.218.018.13959,433
8/3/201541.3241.5940.6741.101,927,895
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
  • Showing 1-100 of 2,520 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!