Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Plains All American Pipeline LP
(NY:
PAA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
5.823
5.986
5.466
5.745
13,673,577
+0.05(+0.80%)
Apr 29, 2020
5.438
5.770
5.266
5.700
14,999,943
+0.54(+10.37%)
Apr 28, 2020
5.260
5.406
5.049
5.164
11,882,302
+0.03(+0.62%)
Apr 27, 2020
4.826
5.177
4.724
5.132
10,744,050
+0.27(+5.50%)
Apr 24, 2020
5.075
5.196
4.772
4.865
11,559,726
-0.06(-1.17%)
Apr 23, 2020
4.712
4.967
4.692
4.922
8,911,078
+0.32(+6.93%)
Apr 22, 2020
4.763
4.763
4.421
4.603
11,083,420
+0.03(+0.70%)
Apr 21, 2020
4.374
4.578
4.265
4.571
17,877,466
+0.03(+0.70%)
Apr 20, 2020
4.335
4.788
4.278
4.539
27,191,426
-0.10(-2.06%)
Apr 17, 2020
4.182
4.705
4.182
4.635
22,946,136
+0.60(+14.85%)
Apr 16, 2020
4.112
4.157
3.997
4.036
7,873,325
-0.10(-2.31%)
Apr 15, 2020
4.055
4.240
3.991
4.131
16,667,544
-0.17(-4.00%)
Apr 14, 2020
4.048
4.316
4.042
4.304
17,332,622
+0.27(+6.64%)
Apr 13, 2020
3.985
4.125
3.717
4.036
14,783,126
+0.40(+11.05%)
Apr 09, 2020
3.583
4.087
3.523
3.634
21,078,542
+0.17(+4.97%)
Apr 08, 2020
3.398
3.532
3.309
3.462
13,501,941
+0.18(+5.44%)
Apr 07, 2020
3.615
3.736
3.245
3.283
29,574,338
-0.05(-1.53%)
Apr 06, 2020
3.411
3.698
3.322
3.334
10,928,084
+0.03(+0.77%)
Apr 03, 2020
3.538
3.538
2.939
3.309
12,311,187
-0.01(-0.19%)
Apr 02, 2020
3.417
3.947
3.226
3.315
14,637,911
+0.06(+1.96%)
Apr 01, 2020
3.124
3.334
3.028
3.252
10,394,068
-0.11(-3.41%)
Mar 31, 2020
3.341
3.449
3.060
3.366
23,780,466
+0.18(+5.60%)
Mar 30, 2020
3.443
3.443
2.888
3.188
16,431,312
-0.34(-9.58%)
Mar 27, 2020
3.698
3.736
3.411
3.526
14,963,650
-0.26(-6.75%)
Mar 26, 2020
3.762
4.131
3.647
3.781
15,013,744
+0.04(+1.02%)
Mar 25, 2020
3.475
3.915
3.207
3.742
18,346,372
+0.39(+11.60%)
Mar 24, 2020
3.201
3.436
3.162
3.354
17,710,904
+0.40(+13.61%)
Mar 23, 2020
3.666
3.666
2.869
2.952
18,182,020
-0.66(-18.34%)
Mar 20, 2020
3.315
3.889
3.035
3.615
39,028,116
+0.69(+23.80%)
Mar 19, 2020
2.200
3.236
2.091
2.920
25,822,904
+0.82(+39.21%)
Mar 18, 2020
2.875
2.875
1.913
2.098
25,827,080
-0.99(-32.02%)
Mar 17, 2020
3.583
3.602
3.016
3.086
19,852,752
-0.38(-10.87%)
Mar 16, 2020
3.602
3.793
3.092
3.462
14,971,717
-0.81(-18.96%)
Mar 13, 2020
4.559
4.718
4.017
4.272
13,917,471
+0.22(+5.35%)
Mar 12, 2020
4.769
4.826
4.017
4.055
15,526,982
-1.34(-24.82%)
Mar 11, 2020
5.311
5.738
5.190
5.394
13,134,465
-0.23(-4.08%)
Mar 10, 2020
5.795
5.923
4.367
5.623
19,515,220
+0.62(+12.36%)
Mar 09, 2020
5.980
6.006
4.801
5.005
27,956,984
-2.64(-34.53%)
Mar 06, 2020
8.174
8.205
7.485
7.644
17,279,986
-0.71(-8.47%)
Mar 05, 2020
8.620
8.620
8.238
8.352
9,585,684
-0.41(-4.66%)
Mar 04, 2020
8.951
8.996
8.677
8.760
8,564,727
-0.04(-0.51%)
Mar 03, 2020
9.143
9.378
8.664
8.805
9,650,199
-0.30(-3.29%)
Mar 02, 2020
8.817
9.208
8.499
9.104
12,655,192
+0.39(+4.46%)
Feb 28, 2020
8.435
8.722
8.135
8.715
14,948,593
+0.08(+0.96%)
Feb 27, 2020
8.754
8.894
8.301
8.633
12,938,527
-0.34(-3.77%)
Feb 26, 2020
9.353
9.442
8.951
8.970
8,548,367
-0.34(-3.70%)
Feb 25, 2020
9.914
9.965
9.264
9.315
10,261,806
-0.55(-5.56%)
Feb 24, 2020
9.818
9.895
9.500
9.863
8,533,170
-0.24(-2.34%)
Feb 21, 2020
10.26
10.27
9.933
10.10
6,978,969
-0.20(-1.98%)
Feb 20, 2020
10.35
10.46
10.28
10.30
5,096,029
-0.08(-0.74%)
Feb 19, 2020
10.45
10.53
10.37
10.38
4,170,703
-0.03(-0.25%)
Feb 18, 2020
10.39
10.49
10.30
10.40
7,083,323
-0.04(-0.37%)
Feb 14, 2020
10.39
10.46
10.32
10.44
4,303,920
+0.11(+1.11%)
Feb 13, 2020
10.38
10.38
10.22
10.33
9,692,192
-0.03(-0.25%)
Feb 12, 2020
10.23
10.41
10.20
10.35
5,499,911
+0.22(+2.20%)
Feb 11, 2020
10.07
10.23
10.07
10.13
7,454,251
+0.13(+1.27%)
Feb 10, 2020
10.32
10.33
9.927
10.00
10,754,991
-0.34(-3.33%)
Feb 07, 2020
10.55
10.56
10.33
10.35
8,354,216
-0.24(-2.23%)
Feb 06, 2020
10.86
10.86
10.54
10.58
9,043,325
-0.21(-1.95%)
Feb 05, 2020
10.93
11.14
10.75
10.79
12,672,381
+0.10(+0.89%)
Feb 04, 2020
10.65
10.84
10.60
10.70
8,524,229
+0.17(+1.57%)
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
.