$51.37 +0.39 (%) Plains All American Pipeline LP - NYSE

Dec. 19, 2014 | 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
12/19/201450.8751.4550.2151.372,316,810
12/19/201410.9211.4210.9211.25775,662
12/18/201451.8252.4949.8250.982,403,202
12/18/201410.9111.1010.6311.00303,900
12/17/201446.8651.4246.4450.813,645,788
12/17/201410.5010.8110.2710.80325,350
12/16/201444.1647.1543.6146.812,599,825
12/16/201410.8510.8710.3310.37293,040
12/15/201447.1448.0644.7945.382,621,341
12/15/201411.1211.3810.4710.53312,734
12/12/201447.3548.2446.5047.152,187,178
12/12/201411.3011.5311.1311.34289,160
12/11/201446.8449.1646.8448.352,107,272
12/11/201411.3711.7811.2411.32268,539
12/10/201449.0449.0746.7846.842,478,541
12/10/201411.9912.3311.4911.53495,985
12/9/201447.7549.5447.5049.391,913,386
12/9/201411.6712.2211.5512.01486,409
12/8/201450.0050.2948.0548.212,094,458
12/8/201411.2611.4210.8011.30369,259
12/5/201451.2551.4550.2350.421,358,271
12/5/201411.3211.4411.1211.27348,504
12/4/201451.4652.0051.0951.141,631,427
12/4/201411.8111.8611.3911.47338,025
12/3/201450.2251.6250.0951.391,899,077
12/3/201411.3211.8911.3211.71362,179
12/2/201449.5050.8749.3150.192,820,239
12/2/201411.3511.6611.0811.19397,655
12/1/201450.9651.1049.1149.722,523,083
12/1/201410.8711.5810.7911.50394,037
11/28/201453.0053.1251.3651.451,211,356
11/28/201411.3111.3110.5710.60382,231
11/27/201411.3511.5411.3011.3723,066
11/26/201453.4754.5653.1754.501,456,948
11/26/201411.8911.8911.4611.57233,639
11/25/201453.2653.9453.1253.481,156,059
11/25/201411.5711.9111.4111.87254,710
11/24/201454.3054.4753.1153.321,634,793
11/24/201411.4911.6411.2511.41328,632
11/21/201454.9955.7354.0754.337,587,571
11/21/201412.2012.2411.7011.80259,967
11/20/201453.3854.5953.3654.381,699,620
11/20/201411.9112.1911.6912.08238,393
11/19/201453.6554.9053.3353.752,028,983
11/19/201412.2912.3311.5711.71351,079
11/18/201452.0053.6052.0053.591,792,252
11/18/201411.8012.3511.8012.34226,019
11/17/201452.7753.4552.5652.861,247,592
11/17/201411.3911.7111.1711.57257,100
11/14/201453.3053.4352.4353.001,441,274
11/14/201410.4411.4110.1811.40508,729
11/13/201453.0453.6151.9152.301,792,806
11/13/201410.8110.9410.5310.59240,691
11/12/201452.9753.9252.6753.081,049,336
11/12/201411.0011.2010.4710.70263,131
11/11/201452.7753.3452.0053.251,535,521
11/11/201410.4911.0910.4910.87361,750
11/10/201454.3354.8452.5952.671,679,539
11/10/201411.2311.2710.3610.44244,668
11/7/201452.6554.3152.5654.281,287,268
11/7/201410.7411.4510.6011.42289,497
11/6/201454.0154.9952.2652.431,995,440
11/6/201410.2510.7810.0510.61239,623
11/5/201454.6555.0053.7554.331,182,955
11/5/201410.2410.549.9710.02261,313
11/4/201456.3956.4954.5254.631,074,844
11/4/201410.9310.9310.4310.43172,941
11/3/201455.9956.9855.9956.721,029,815
11/3/201410.5010.9210.3810.77177,677
10/31/201456.5056.9855.0956.351,070,645
10/31/201410.5810.9010.3910.42535,008
10/30/201455.5356.8355.3555.971,134,109
10/30/201411.3111.3510.8811.05368,919
10/29/201455.6655.9054.9455.73715,530
10/29/201411.8211.9811.3911.45193,497
10/28/201456.4656.7755.8656.03981,121
10/28/201411.8411.9811.6611.91136,820
10/27/201455.9256.7355.1456.281,144,822
10/27/201411.8311.8311.5611.69106,287
10/24/201456.1156.6355.7556.11669,620
10/24/201412.0412.1411.7711.84176,548
10/23/201455.5356.4055.3356.13688,704
10/23/201411.6612.1411.5712.03191,183
10/22/201456.2457.1954.8054.981,546,492
10/22/201412.0812.0811.5511.57163,952
10/21/201455.6056.3855.4355.901,171,055
10/21/201412.2412.4912.0812.1386,224
10/20/201455.7256.3555.1455.391,058,059
10/20/201412.0712.2111.9612.18189,927
10/17/201456.3356.7654.4355.591,877,080
10/17/201412.4312.4511.8211.92186,783
10/16/201453.1356.0652.8155.552,180,293
10/16/201412.0412.4611.9312.34378,542
10/15/201449.9754.1349.0953.772,367,941
10/15/201412.0412.5212.0112.17337,599
10/14/201451.9552.5046.6350.895,999,826
10/14/201411.9712.2811.8012.02399,361
10/13/201454.4655.1652.0552.281,512,504
10/10/201454.4955.7851.5954.652,965,293
10/10/201411.5311.9511.3211.46346,442
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center