$51.11 -0.08 (%) Plains All American Pipeline LP - NYSE

Apr. 24, 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
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
3/12/201511.5411.5411.2111.38163,579
3/11/201547.8747.8746.7346.762,175,279
3/11/201511.0811.5910.8011.50263,290
3/10/201547.0847.9546.6947.913,577,582
3/10/201511.0211.3510.9611.08370,590
3/9/201548.8448.9547.3947.491,572,710
3/9/201511.3911.4711.0911.11185,413
3/6/201549.6649.8348.6048.652,363,646
3/6/201511.6311.6911.3711.46246,014
3/5/201549.6750.2549.2449.861,010,531
3/5/201511.8112.0111.7011.81138,205
3/4/201549.6349.6748.7449.541,105,371
3/4/201511.7511.8611.5711.72153,592
3/3/201549.3352.2548.7649.633,030,841
3/3/201512.0912.2511.7411.79180,396
3/2/201550.0350.1849.1449.271,622,879
3/2/201512.0512.2812.0512.15147,855
2/27/201550.0950.2849.6149.891,964,605
2/27/201512.1412.2612.0212.06247,875
2/26/201550.0550.3549.1049.7012,528,971
2/26/201512.4412.4711.9912.02286,231
2/25/201551.5552.7051.3952.591,379,491
2/25/201512.2912.4312.0512.30197,215
2/24/201550.7651.5050.7651.49576,316
2/24/201512.3012.5312.1112.13246,997
2/23/201551.4851.6350.3051.001,395,120
2/23/201512.4912.5712.2312.41241,555
2/20/201550.5451.9150.3251.601,188,643
2/20/201513.1413.3912.5412.55336,938
2/19/201549.8551.1348.7150.501,375,566
2/19/201514.1714.3613.2513.32478,080
2/18/201551.5051.9750.3650.731,130,185
2/18/201513.9714.3213.8314.25169,981
2/17/201551.6352.3651.0651.77950,236
2/17/201514.3514.5213.8713.93244,291
2/13/201552.1852.4851.4251.48888,555
2/13/201514.7815.0014.7714.78176,557
2/12/201550.7551.5450.5251.32789,521
2/12/201514.4414.7114.3214.58188,929
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center