$22.53 +1.55 (%) Plains All American Pipeline LP - New York Stock Exchange, Inc.

May. 5, 2016 | 10:10 AM

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
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
4/18/201621.5022.7221.2522.653,736,010
4/18/201616.5616.6816.2316.44580,491
4/15/201622.4422.9122.0222.032,110,590
4/15/201615.8216.4915.6416.36528,975
4/14/201623.2723.3322.7322.881,343,890
4/14/201616.1316.1815.4115.76618,908
4/13/201623.1223.3722.6823.151,883,167
4/13/201616.3416.5216.1216.19611,725
4/12/201621.9023.3021.7823.052,331,730
4/12/201616.5716.7216.2016.46983,927
4/11/201621.8322.5021.4921.682,565,627
4/11/201615.9816.3715.9216.31678,263
4/8/201621.4921.9521.3021.562,126,402
4/8/201615.1715.7814.9615.57679,197
4/7/201620.6020.9120.3920.872,101,344
4/7/201614.8115.2114.7314.95493,466
4/6/201619.9320.9319.7920.602,581,629
4/6/201614.2514.4114.0414.41467,338
4/5/201620.0520.3019.7619.841,776,832
4/5/201614.1114.4813.9314.37443,345
4/4/201620.5420.9619.8420.092,614,435
4/4/201614.2514.3013.7113.79260,310
4/1/201620.4220.7420.0120.572,154,595
4/1/201613.7714.2513.6014.25498,843
3/31/201620.5221.0720.3520.973,395,726
3/31/201614.5114.5114.0414.12519,310
3/30/201620.5821.2120.4120.523,952,979
3/30/201614.5014.6313.9914.25451,122
3/29/201620.4620.8319.7720.255,692,931
3/29/201613.9414.6913.7814.54506,718
3/28/201621.7721.8820.7220.813,194,924
3/28/201614.1514.1913.6013.87336,047
3/24/201622.3822.4221.6521.774,606,926
3/24/201613.6714.2313.5314.10598,765
3/23/201623.8524.1923.0023.112,084,608
3/23/201613.5614.1613.2613.52638,784
3/22/201623.3024.4023.1724.112,015,468
3/22/201614.7414.7713.9814.16427,863
3/21/201624.1924.5523.5323.693,040,166
3/21/201614.0314.7413.8714.52651,192
3/18/201624.8725.1624.0324.117,278,589
3/18/201613.7414.3113.7414.161,136,218
3/17/201624.2324.9223.8324.392,951,579
3/17/201614.4814.6113.7513.78821,330
3/16/201623.1524.1923.0023.932,929,344
3/16/201613.4114.3713.2114.30591,398
3/15/201623.2223.3622.5122.872,537,724
3/15/201613.4213.6813.1013.65476,428
3/14/201623.8524.2523.4223.652,224,863
3/14/201614.1314.1713.3613.47565,721
3/11/201623.1224.2923.0724.003,144,648
3/11/201613.8813.9813.4113.58651,736
3/10/201623.1023.3022.6122.862,205,362
3/10/201613.5714.1513.5713.89614,033
3/9/201622.9223.2622.1023.063,437,905
3/9/201613.2313.6012.9213.43710,122
3/8/201623.7024.1022.0022.344,819,946
3/8/201614.0114.2013.2113.46659,137
3/7/201622.0223.8222.0023.745,457,893
3/7/201613.7514.3013.4213.85710,514
3/4/201622.6522.9421.7622.034,762,696
3/4/201613.7014.5513.4313.50831,547
3/3/201621.6322.6021.4222.502,701,832
3/3/201612.9613.6612.8913.50525,445
3/2/201621.0121.7620.5321.763,245,203
3/2/201612.3913.1112.3612.95809,946
3/1/201621.7321.7820.4121.254,425,161
3/1/201612.7213.0112.1612.32514,438
2/29/201621.3522.0621.0321.422,859,677
2/29/201612.9013.2012.8212.99523,525
2/26/201621.3622.2321.0621.273,254,117
2/26/201612.7313.3012.5813.02530,180
2/25/201620.1021.1019.7121.003,763,786
2/25/201612.8413.0712.6412.98542,202
2/24/201618.8720.6818.5020.593,946,807
2/24/201613.3513.5512.7112.90627,089
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center