Skip to main content

Plains All American Pipeline LP (NQ: PAA )

16.74 -0.18 (-1.06%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 17.11 17.29 16.82 16.92 3,004,627 -0.13(-0.76%)
May 24, 2024 17.13 17.25 17.04 17.05 1,450,505 -0.04(-0.23%)
May 23, 2024 17.29 17.38 17.03 17.09 2,187,735 -0.13(-0.75%)
May 22, 2024 17.54 17.54 17.15 17.22 1,617,755 -0.37(-2.10%)
May 21, 2024 17.36 17.60 17.32 17.59 1,986,649 +0.11(+0.63%)
May 20, 2024 17.27 17.48 17.23 17.48 2,411,368 +0.11(+0.63%)
May 17, 2024 17.00 17.39 16.96 17.37 3,030,635 +0.36(+2.12%)
May 16, 2024 17.29 17.38 17.01 17.01 4,439,292 -0.30(-1.73%)
May 15, 2024 17.55 17.56 17.23 17.31 2,628,923 -0.14(-0.80%)
May 14, 2024 17.31 17.45 17.23 17.45 1,513,145 +0.10(+0.58%)
May 13, 2024 17.75 17.82 17.28 17.35 1,969,367 -0.29(-1.64%)
May 10, 2024 17.81 17.83 17.55 17.64 1,596,646 -0.14(-0.79%)
May 09, 2024 17.68 17.81 17.64 17.78 2,211,731 +0.12(+0.68%)
May 08, 2024 17.36 17.73 17.31 17.66 3,234,426 +0.17(+0.97%)
May 07, 2024 17.61 17.72 17.37 17.49 2,301,204 -0.12(-0.68%)
May 06, 2024 17.61 17.68 17.34 17.61 4,022,552 +0.12(+0.69%)
May 03, 2024 17.23 17.66 17.02 17.49 5,599,910 +0.26(+1.51%)
May 02, 2024 16.95 17.28 16.95 17.23 3,148,261 +0.30(+1.77%)
May 01, 2024 17.21 17.29 16.82 16.93 4,188,336 -0.30(-1.74%)
Apr 30, 2024 17.62 17.70 17.21 17.23 3,368,061 -0.48(-2.72%)
Apr 29, 2024 17.52 17.73 17.52 17.71 2,964,610 +0.16(+0.90%)
Apr 26, 2024 17.75 17.79 17.50 17.56 2,693,331 -0.20(-1.11%)
Apr 25, 2024 17.88 17.94 17.69 17.75 3,205,061 -0.18(-0.99%)
Apr 24, 2024 17.75 17.93 17.60 17.93 3,578,757 +0.20(+1.11%)
Apr 23, 2024 17.59 17.85 17.50 17.73 5,423,116 +0.15(+0.84%)
Apr 22, 2024 17.62 17.66 17.41 17.58 4,182,653 -0.04(-0.22%)
Apr 19, 2024 17.37 17.72 17.34 17.62 3,447,585 +0.25(+1.41%)
Apr 18, 2024 17.12 17.56 17.07 17.38 5,398,495 +0.32(+1.90%)
Apr 17, 2024 17.00 17.06 16.81 17.05 4,799,945 +0.10(+0.58%)
Apr 16, 2024 17.25 17.28 16.85 16.96 6,815,616 -0.25(-1.43%)
Apr 15, 2024 17.50 17.61 17.20 17.20 4,792,718 -0.24(-1.35%)
Apr 12, 2024 17.70 17.94 17.36 17.44 6,624,437 -0.23(-1.28%)
Apr 11, 2024 17.83 17.83 17.51 17.66 5,144,306 -0.15(-0.83%)
Apr 10, 2024 18.17 18.17 17.80 17.81 6,104,740 -0.39(-2.16%)
Apr 09, 2024 18.65 18.66 18.17 18.20 6,195,275 -0.34(-1.85%)
Apr 08, 2024 18.26 18.69 18.26 18.55 4,665,891 +0.31(+1.72%)
Apr 05, 2024 17.96 18.30 17.94 18.23 3,806,692 +0.27(+1.48%)
Apr 04, 2024 17.89 18.19 17.88 17.97 3,672,361 +0.13(+0.72%)
Apr 03, 2024 17.57 17.97 17.57 17.84 5,098,790 +0.34(+1.96%)
Apr 02, 2024 17.48 17.54 17.35 17.50 3,871,978 +0.11(+0.62%)
Apr 01, 2024 17.34 17.48 17.22 17.39 3,404,895 +0.14(+0.80%)
Mar 28, 2024 17.07 17.27 17.27 17.25 3,231,529 +0.25(+1.44%)
Mar 27, 2024 16.82 17.02 16.77 17.01 2,584,438 +0.24(+1.41%)
Mar 26, 2024 16.87 16.96 16.75 16.77 2,727,034 -0.09(-0.52%)
Mar 25, 2024 16.84 17.04 16.80 16.86 3,627,731 +0.05(+0.29%)
Mar 22, 2024 17.09 17.09 16.80 16.81 3,041,436 -0.26(-1.50%)
Mar 21, 2024 17.04 17.11 16.94 17.06 3,055,333 +0.09(+0.52%)
Mar 20, 2024 16.83 17.00 16.83 16.98 1,651,393 +0.11(+0.64%)
Mar 19, 2024 16.75 16.89 16.72 16.87 1,689,317 +0.10(+0.59%)
Mar 18, 2024 16.52 16.77 16.52 16.77 1,955,810 +0.18(+1.07%)
Mar 15, 2024 16.44 16.62 16.36 16.59 2,902,841 +0.30(+1.87%)
Mar 14, 2024 16.64 16.64 16.28 16.29 2,793,398 -0.28(-1.66%)
Mar 13, 2024 16.53 16.72 16.46 16.56 2,220,914 +0.11(+0.66%)
Mar 12, 2024 16.29 16.53 16.28 16.45 2,155,309 +0.12(+0.72%)
Mar 11, 2024 16.41 16.45 16.24 16.34 2,042,344 -0.09(-0.54%)
Mar 08, 2024 16.54 16.58 16.42 16.43 1,619,496 -0.11(-0.65%)
Mar 07, 2024 16.45 16.55 16.42 16.53 3,941,634 +0.04(+0.24%)
Mar 06, 2024 16.38 16.56 16.36 16.49 2,264,562 +0.14(+0.84%)
Mar 05, 2024 16.24 16.47 16.24 16.36 1,970,506 +0.04(+0.24%)
Mar 04, 2024 16.25 16.43 16.25 16.32 1,757,604 +0.02(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.