$28.52 -0.01 (%) Plains All American Pipeline LP - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201628.5328.9628.3928.52901,661
8/26/201623.8024.1122.9123.37577,713
8/25/201628.6028.8228.3128.531,543,328
8/25/201622.9823.9122.5723.39523,175
8/24/201628.9529.1328.4528.601,748,231
8/24/201624.9124.9123.0423.10467,957
8/23/201629.2729.4529.0129.072,235,063
8/23/201626.4426.5725.1125.27470,601
8/22/201629.5329.6129.1829.351,881,175
8/22/201626.1526.6225.8826.59332,965
8/19/201630.2430.2429.7729.872,226,571
8/19/201626.8827.3326.6326.69459,550
8/18/201629.6030.2929.4430.262,999,981
8/18/201626.8527.5626.8227.40414,977
8/17/201629.6029.8429.1329.582,474,244
8/17/201626.5026.9226.0126.64449,100
8/16/201629.2529.7329.2529.552,024,947
8/16/201627.0027.0826.4826.96395,758
8/15/201629.2029.5428.8829.372,689,814
8/15/201626.7927.0726.6126.89564,917
8/12/201629.4129.5628.9629.151,640,875
8/12/201626.3627.2426.1526.74592,051
8/11/201628.8029.0928.4429.001,235,067
8/11/201626.2826.5725.8226.02286,733
8/10/201628.7829.3128.4328.631,181,966
8/10/201626.4126.6525.6426.05425,618
8/9/201629.1829.7728.7129.032,112,686
8/9/201625.7226.1025.7225.83235,267
8/8/201628.3229.5628.3029.063,174,934
8/8/201625.3626.1525.3525.69304,387
8/5/201627.9828.7227.6628.082,060,102
8/5/201625.3125.4124.9225.29370,949
8/4/201627.5528.0627.0627.912,027,484
8/4/201625.8126.0025.6425.81282,501
8/3/201626.6827.7526.4727.583,219,752
8/3/201626.0726.0725.4025.71327,998
8/2/201627.1627.4026.1126.562,175,431
8/2/201626.4626.5025.8926.14527,849
8/1/201627.6227.7426.7726.943,506,332
7/29/201627.2227.8927.0027.861,386,512
7/29/201625.0225.6024.7825.48278,179
7/28/201627.0927.4426.9027.321,610,685
7/28/201624.6024.9124.2224.72439,428
7/27/201627.7428.0526.8627.162,344,456
7/27/201624.0824.7723.5524.60355,813
7/26/201628.5128.7327.9828.412,052,680
7/26/201623.2523.8423.1023.74251,831
7/25/201628.9429.0028.4328.591,879,107
7/25/201623.6323.7122.5123.06260,582
7/22/201629.1529.4128.9429.011,676,335
7/22/201623.4724.0723.3523.95372,453
7/21/201629.5729.9429.2029.271,571,922
7/21/201623.2723.9022.8923.80336,502
7/20/201629.4129.7429.0629.611,827,446
7/20/201623.8023.8722.9723.11563,720
7/19/201629.2929.6229.1329.541,607,510
7/19/201624.5924.8924.2124.37395,835
7/18/201628.8929.6228.7929.591,634,180
7/18/201624.4724.8024.2624.69368,889
7/15/201629.2429.3328.8329.001,398,380
7/15/201624.3924.9024.3124.64457,668
7/14/201629.0629.3828.7929.161,776,955
7/14/201623.9824.8123.6724.78540,311
7/13/201629.7430.1028.6828.863,262,283
7/13/201624.2525.0024.1924.69528,537
7/12/201627.6230.3427.6229.657,041,414
7/12/201624.2524.2523.4623.64593,226
7/11/201627.6127.7626.7926.801,824,835
7/11/201623.7524.6523.7224.44675,529
7/8/201627.0827.4826.7927.321,769,286
7/8/201622.9824.0322.7123.96770,594
7/7/201627.2327.8426.6826.831,859,007
7/7/201623.1523.2422.7122.86658,496
7/6/201626.9227.2226.6327.062,142,750
7/6/201623.4523.8923.2323.82792,252
7/5/201626.8727.1826.4127.051,261,418
7/5/201623.0023.3422.5023.01706,647
7/4/201622.9723.1022.2623.04550,457
7/1/201627.6027.6427.2627.371,247,901
6/30/201627.6227.7326.7127.491,959,328
6/30/201621.1021.3320.7221.28644,216
6/29/201626.5827.4426.3127.392,528,147
6/29/201620.2021.1820.1020.82544,011
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center