Skip to main content

Plains All American Pipeline LP (NQ: PAA )

18.66 +0.22 (+1.19%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 18.62 18.65 18.27 18.44 2,070,979 -0.08(-0.43%)
Jul 11, 2024 18.65 18.65 18.44 18.52 1,563,308 -0.03(-0.16%)
Jul 10, 2024 18.60 18.65 18.48 18.55 1,855,090 -0.10(-0.54%)
Jul 09, 2024 18.48 18.66 18.44 18.65 2,883,952 +0.12(+0.65%)
Jul 08, 2024 18.44 18.69 18.43 18.53 1,241,564 +0.03(+0.16%)
Jul 05, 2024 18.90 18.90 18.48 18.50 1,740,159 -0.40(-2.12%)
Jul 03, 2024 18.60 19.04 18.56 18.90 2,145,119 +0.35(+1.89%)
Jul 02, 2024 18.07 18.56 18.06 18.55 4,090,622 +0.52(+2.88%)
Jul 01, 2024 17.99 18.09 17.76 18.03 1,205,046 +0.17(+0.95%)
Jun 28, 2024 17.88 18.11 17.75 17.86 2,025,140 +0.07(+0.39%)
Jun 27, 2024 17.84 17.90 17.67 17.79 1,433,689 +0.01(+0.06%)
Jun 26, 2024 17.53 17.83 17.50 17.78 3,135,495 +0.24(+1.37%)
Jun 25, 2024 17.66 17.67 17.50 17.54 1,246,480 -0.03(-0.17%)
Jun 24, 2024 17.12 17.70 17.10 17.57 3,657,246 +0.45(+2.63%)
Jun 21, 2024 17.13 17.17 17.03 17.12 1,924,021 +0.02(+0.12%)
Jun 20, 2024 16.81 17.10 16.80 17.10 1,369,521 +0.32(+1.91%)
Jun 18, 2024 16.85 17.03 16.77 16.78 1,837,073 +0.04(+0.24%)
Jun 17, 2024 16.56 16.83 16.51 16.74 1,530,289 +0.19(+1.15%)
Jun 14, 2024 16.68 16.73 16.52 16.55 1,447,176 -0.14(-0.84%)
Jun 13, 2024 16.72 16.80 16.60 16.69 1,143,314 -0.05(-0.30%)
Jun 12, 2024 16.95 17.07 16.73 16.74 1,927,238 -0.16(-0.95%)
Jun 11, 2024 17.19 17.19 16.89 16.90 1,270,036 -0.29(-1.69%)
Jun 10, 2024 16.89 17.25 16.87 17.19 2,410,585 +0.29(+1.72%)
Jun 07, 2024 16.70 17.00 16.63 16.90 1,214,185 +0.01(+0.06%)
Jun 06, 2024 16.82 16.94 16.78 16.89 1,115,909 +0.03(+0.18%)
Jun 05, 2024 16.89 16.92 16.64 16.86 1,274,027 +0.01(+0.06%)
Jun 04, 2024 16.70 16.94 16.43 16.85 3,319,740 +0.10(+0.60%)
Jun 03, 2024 17.01 17.01 16.62 16.75 3,609,837 -0.26(-1.53%)
May 31, 2024 16.84 17.07 16.83 17.01 1,459,110 +0.10(+0.59%)
May 30, 2024 16.75 16.92 16.75 16.91 832,940 +0.16(+0.96%)
May 29, 2024 16.88 16.89 16.67 16.75 1,544,835 -0.17(-1.00%)
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%)
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.