$47.70 +0.14 (%) Plains All American Pipeline LP - NYSE

May. 22, 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
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
5/21/201512.2812.4312.2112.21121,837
5/20/201548.2049.2848.0448.862,276,021
5/20/201512.2812.3812.2212.30100,876
5/19/201549.6249.7249.2949.591,085,813
5/19/201512.3412.4712.1812.30181,480
5/18/201548.4249.7248.4249.491,413,767
5/15/201548.5748.7548.2848.421,010,725
5/15/201512.1412.4112.1112.22223,169
5/14/201548.5048.8748.2048.49874,037
5/14/201512.2612.4512.1112.21200,260
5/13/201548.3049.0447.7448.221,016,916
5/13/201512.0612.1711.8912.09382,526
5/12/201548.0948.5247.6048.09752,348
5/12/201511.7611.7811.4811.71234,349
5/11/201548.2748.3847.5247.871,340,075
5/11/201511.4611.7711.4611.74145,189
5/8/201549.0349.1948.1748.48823,995
5/8/201511.5911.5911.3411.46136,209
5/7/201549.0049.0347.8648.652,200,585
5/7/201511.1311.5311.1011.53199,523
5/6/201550.1650.6048.8149.081,201,514
5/6/201511.6211.6211.1311.21215,212
5/5/201550.0550.6349.9250.491,387,864
5/5/201511.9211.9611.4311.58182,199
5/4/201550.2050.4349.7749.83964,292
5/4/201511.7011.9711.6811.75235,053
5/1/201550.1450.3349.6150.09818,761
5/1/201511.4311.6511.3811.56134,639
4/30/201549.9450.4449.5450.111,035,748
4/30/201511.5411.5711.2911.55929,095
4/29/201550.7950.9149.7149.902,368,633
4/29/201511.6511.8111.5511.69241,822
4/28/201550.6651.7150.5251.641,198,449
4/28/201511.5211.7311.4411.67233,859
4/27/201551.3451.3450.6350.651,323,464
4/27/201511.3511.5811.2111.50339,606
4/24/201551.1551.4150.9251.111,033,674
4/24/201511.3211.4211.1011.17314,883
4/23/201550.9451.4650.6951.191,185,917
4/23/201511.2111.3611.1011.32160,168
4/22/201551.0851.5250.7550.92939,174
4/22/201511.4911.5511.1511.17150,315
4/21/201551.1551.5750.8751.082,288,379
4/21/201511.6011.6711.3711.61155,526
4/20/201550.9151.3950.6450.931,487,753
4/20/201511.2611.4211.1211.41169,484
4/17/201551.0451.2350.4250.691,358,504
4/17/201511.5111.6811.3311.36187,211
4/16/201550.3751.1550.2351.08889,689
4/16/201511.8311.8511.4811.51153,560
4/15/201550.5550.5850.0250.451,061,615
4/15/201511.8011.8211.5711.77771,650
4/14/201550.0550.6049.8250.28879,214
4/14/201511.7611.8311.5611.66368,521
4/13/201550.4750.7649.9350.06736,929
4/13/201511.7511.9311.6911.76207,724
4/10/201549.9550.4949.7250.47917,690
4/10/201511.4311.8111.4311.81220,221
4/9/201549.5049.8749.4149.82864,642
4/9/201511.2811.4811.1411.27242,127
4/8/201549.9349.9649.0249.39701,104
4/8/201511.5411.5911.2311.39226,153
4/7/201549.6550.3449.4349.701,669,075
4/7/201511.6611.6911.4411.46172,989
4/6/201549.2049.8949.0449.65741,611
4/6/201511.5611.7411.4911.72142,500
4/2/201549.3749.4748.5649.06999,488
4/2/201511.4711.5011.1211.27161,969
4/1/201548.8049.2048.7148.721,267,403
4/1/201511.2811.6311.2311.57217,992
3/31/201548.5049.3048.4548.771,278,335
3/31/201511.3111.4411.0211.12179,017
3/30/201548.2348.8848.1448.701,159,157
3/30/201511.2011.4411.2011.34160,943
3/27/201547.8848.4047.3248.031,780,039
3/27/201511.3311.6311.1211.51209,880
3/26/201547.0147.9246.9747.891,978,556
3/26/201512.0612.0611.3511.43256,917
3/25/201547.0547.2946.7946.851,172,562
3/25/201511.9612.0511.8211.84166,819
3/24/201547.9248.0346.7946.991,033,491
3/24/201512.0012.0411.7411.81261,989
3/23/201547.5448.0247.1047.841,121,353
3/23/201512.0212.1811.9412.04223,044
3/20/201547.8448.0247.2047.411,896,103
3/20/201511.7612.0611.7611.93291,766
3/19/201547.3747.9147.2147.64930,077
3/19/201511.5611.8111.5311.74175,385
3/18/201546.4448.0046.2847.861,117,050
3/18/201511.2511.7711.1811.63193,788
3/17/201546.4546.9246.3346.69759,673
3/17/201511.1811.3811.0711.28187,754
3/16/201546.8146.9145.8146.641,204,421
3/16/201511.5411.5411.1311.37375,831
3/13/201546.4546.8846.1146.861,600,772
3/13/201511.4311.5711.2311.54249,676
3/12/201546.9547.4946.4446.581,379,710
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center