PAA Historical Prices | Plains All American Pipeline, L Stock

Dow

0.80% Nasdaq

0.97%

Plains All American Pipeline, L.P. (PAA)

-NYSE

57.98 0.20(0.35%) May 17, 4:04PM EDT|After Hours : 57.98 0.00 (0.00%) May 17, 5:06PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	58.29	59.13	57.74	57.98	892,500	57.98
May 16, 2013	58.25	58.33	57.68	57.78	860,600	57.78
May 15, 2013	58.84	59.19	57.97	58.28	927,400	58.28
May 14, 2013	59.50	59.50	58.50	58.69	963,500	58.69
May 13, 2013	59.50	59.50	58.92	59.49	688,900	59.49
May 10, 2013	58.62	59.35	58.50	59.34	746,900	59.34
May 9, 2013	58.61	58.94	58.37	58.55	825,500	58.55
May 8, 2013	58.28	59.17	58.20	58.88	1,055,800	58.88
May 7, 2013	58.00	58.52	57.28	58.37	1,192,200	58.37
May 6, 2013	57.45	57.88	57.22	57.26	835,200	57.26
May 3, 2013	57.00	57.47	56.81	57.45	671,000	57.45
May 2, 2013	56.54	56.82	56.02	56.65	900,600	56.65
May 1, 2013	56.85	56.85	56.08	56.30	904,600	56.30
May 1, 2013	0.575 Dividend
Apr 30, 2013	57.25	57.76	57.08	57.42	949,500	56.84
Apr 29, 2013	57.35	57.41	56.21	56.88	834,300	56.31
Apr 26, 2013	57.67	58.11	56.41	56.98	764,900	56.41
Apr 25, 2013	57.95	58.40	57.36	57.50	855,800	56.92
Apr 24, 2013	57.25	58.15	57.06	57.60	804,800	57.02
Apr 23, 2013	56.82	57.43	56.76	57.18	653,900	56.61
Apr 22, 2013	57.18	57.32	56.65	56.81	810,700	56.24
Apr 19, 2013	56.20	57.68	55.96	56.82	871,200	56.25
Apr 18, 2013	55.97	56.23	55.51	56.06	769,600	55.50
Apr 17, 2013	56.36	56.38	55.55	55.92	857,100	55.36
Apr 16, 2013	55.73	56.64	55.51	56.34	702,600	55.78
Apr 15, 2013	55.63	56.15	55.08	55.24	777,700	54.69
Apr 12, 2013	55.92	56.27	55.40	55.89	911,800	55.33
Apr 11, 2013	56.41	56.41	55.85	56.16	738,200	55.60
Apr 10, 2013	56.66	56.90	56.01	56.29	811,200	55.73
Apr 9, 2013	56.38	57.14	56.15	56.62	878,000	56.05
Apr 8, 2013	54.92	56.47	54.80	56.23	980,300	55.67
Apr 5, 2013	54.90	55.25	54.42	54.75	904,100	54.20
Apr 4, 2013	55.15	55.48	54.81	55.27	695,400	54.72
Apr 3, 2013	56.67	56.75	54.77	55.35	1,149,800	54.80
Apr 2, 2013	56.95	57.19	56.45	56.58	883,400	56.01
Apr 1, 2013	56.89	57.09	56.52	56.95	862,400	56.38
Mar 28, 2013	56.02	56.77	55.70	56.48	970,700	55.91
Mar 27, 2013	55.90	56.33	55.75	56.05	761,700	55.49
Mar 26, 2013	56.38	56.39	55.85	56.11	676,900	55.55
Mar 25, 2013	56.30	57.17	55.85	56.00	1,099,900	55.44
Mar 22, 2013	55.63	56.92	55.51	56.16	1,350,500	55.60
Mar 21, 2013	54.83	56.10	54.80	55.45	985,100	54.89
Mar 20, 2013	54.29	55.00	54.01	54.89	869,800	54.34
Mar 19, 2013	53.95	54.24	53.78	54.04	775,900	53.50
Mar 18, 2013	53.63	54.17	53.63	54.01	638,300	53.47
Mar 15, 2013	54.22	54.31	53.52	54.07	1,403,500	53.53
Mar 14, 2013	53.94	54.10	53.70	53.88	974,600	53.34
Mar 13, 2013	54.37	54.50	53.86	53.96	852,500	53.42
Mar 12, 2013	54.50	54.77	53.99	54.35	829,800	53.81
Mar 11, 2013	54.32	54.65	54.07	54.42	750,800	53.88
Mar 8, 2013	54.16	54.37	53.91	54.34	941,500	53.80
Mar 7, 2013	53.94	54.29	53.57	54.00	882,400	53.46
Mar 6, 2013	54.98	55.03	53.31	54.00	1,763,900	53.46
Mar 5, 2013	54.87	55.24	54.44	54.81	1,023,100	54.26
Mar 4, 2013	54.30	54.95	54.22	54.59	812,800	54.04
Mar 1, 2013	54.50	54.91	54.22	54.38	717,700	53.84
Feb 28, 2013	54.82	55.09	54.66	54.75	616,000	54.20
Feb 27, 2013	54.38	55.04	54.11	54.75	725,900	54.20
Feb 26, 2013	53.77	54.50	53.72	54.38	700,600	53.84
Feb 25, 2013	54.15	54.68	53.54	53.55	920,700	53.01
Feb 22, 2013	54.00	54.30	53.80	53.99	827,800	53.45
Feb 21, 2013	53.52	54.00	53.15	53.82	1,001,500	53.28
Feb 20, 2013	54.33	54.67	53.68	53.70	1,046,900	53.16
Feb 19, 2013	53.75	54.43	53.74	54.31	869,200	53.77
Feb 15, 2013	54.70	54.88	53.57	53.84	1,378,000	53.30
Feb 14, 2013	54.41	55.16	54.32	54.48	1,139,800	53.93
Feb 13, 2013	54.26	54.50	53.92	54.32	965,900	53.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PAA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Plains All American Pipeline, L.P. (PAA)