PAA - Plains All American Pipeline, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201719.8719.9019.5319.5719.57576,803
Nov 17, 201720.0520.3119.6220.0420.043,927,800
Nov 16, 201720.3920.3919.8219.9519.952,515,000
Nov 15, 201719.8320.4019.6120.3620.363,180,600
Nov 14, 201720.3720.5219.9820.0120.012,621,300
Nov 13, 201721.0421.0620.3220.3620.363,660,400
Nov 10, 201721.3521.4621.0021.0921.091,481,600
Nov 09, 201721.2421.6821.1921.3521.352,358,800
Nov 08, 201721.3921.7721.2521.2721.272,639,600
Nov 07, 201720.6021.7820.5421.4721.473,924,100
Nov 06, 201720.2520.9520.2520.7720.773,654,300
Nov 03, 201720.1120.3619.9020.2420.243,065,400
Nov 02, 201720.5020.5919.8420.2120.213,176,600
Nov 01, 201719.7820.7319.6820.6020.603,136,500
Oct 31, 201719.5719.9919.5019.9719.973,360,800
Oct 30, 201719.4520.2419.4119.7819.785,363,100
Oct 30, 20170.3 Dividend
Oct 27, 201719.3720.0119.2819.6919.393,242,100
Oct 26, 201718.9219.7418.7619.3619.073,066,800
Oct 25, 201719.4319.6818.7718.9818.693,406,800
Oct 24, 201719.9120.1919.4519.5419.243,611,900
Oct 23, 201720.3620.4419.8319.8819.582,305,400
Oct 20, 201720.5820.7520.3520.3920.081,511,300
Oct 19, 201720.1720.7020.1720.6420.332,709,600
Oct 18, 201720.9221.0020.2820.3320.022,518,800
Oct 17, 201720.5721.0720.5520.8120.492,368,800
Oct 16, 201721.0121.1220.6720.7220.402,110,200
Oct 13, 201721.4721.5020.8921.0120.691,806,200
Oct 12, 201721.4521.5621.0221.2620.941,659,200
Oct 11, 201721.3521.6021.2721.6021.271,865,500
Oct 10, 201721.5721.6321.2921.4221.091,426,000
Oct 09, 201721.6121.7821.3221.3421.011,106,000
Oct 06, 201721.3221.7021.1621.5921.261,835,000
Oct 05, 201721.1821.5221.1521.4921.161,934,000
Oct 04, 201721.2921.4421.0921.1620.841,383,000
Oct 03, 201721.4121.4421.1721.2920.971,967,200
Oct 02, 201720.9621.4020.8421.3221.006,654,900
Sep 29, 201721.5021.5821.0321.1920.875,983,800
Sep 28, 201721.3521.4620.9121.2020.883,023,300
Sep 27, 201721.7521.8221.2621.3721.042,658,800
Sep 26, 201721.9222.0421.5821.7421.412,004,300
Sep 25, 201721.6122.0721.5922.0021.664,361,400
Sep 22, 201721.7221.8121.5021.5821.255,022,300
Sep 21, 201721.9622.1721.5421.7221.391,304,100
Sep 20, 201722.0022.5321.9822.0521.711,672,300
Sep 19, 201721.8522.0921.7121.9721.642,028,800
Sep 18, 201721.8522.0021.7121.9821.651,768,500
Sep 15, 201722.3922.4421.7221.8121.484,148,800
Sep 14, 201722.3422.5322.0822.3822.042,695,900
Sep 13, 201722.0822.3521.9522.3121.973,203,100
Sep 12, 201721.9022.1221.8021.9821.655,040,300
Sep 11, 201721.7021.9521.7021.9321.602,470,200
Sep 08, 201722.0422.1121.5721.6721.342,750,300
Sep 07, 201721.9122.1621.6922.1121.772,514,400
Sep 06, 201721.9122.1921.8721.8721.541,315,000
Sep 05, 201722.0422.3721.7321.7921.462,425,500
Sep 01, 201721.7621.8821.5221.8421.512,895,400
Aug 31, 201720.9121.6920.8821.6621.334,047,500
Aug 30, 201720.5920.9920.3720.8920.572,631,700
Aug 29, 201720.3820.8120.2520.6320.323,547,900
Aug 28, 201720.1721.2420.1020.4920.186,895,200
Aug 25, 201720.1320.2220.0020.1919.881,368,700
Aug 24, 201719.9020.3019.8620.0919.782,174,100
Aug 23, 201719.6119.9619.4419.9219.622,460,000
Aug 22, 201719.5419.7019.3419.6019.303,289,900
Aug 21, 201719.1619.4318.9319.4019.103,258,100
Aug 18, 201719.0119.2518.8219.0118.724,964,800
Aug 17, 201719.6319.6519.0919.1418.857,597,800
Aug 16, 201720.2520.2519.3919.7019.407,683,200
Aug 15, 201720.5020.6619.9520.1619.853,422,600
Aug 14, 201720.5420.7620.4220.4920.182,563,500
Aug 11, 201720.3920.8020.3320.4020.093,923,500
Aug 10, 201721.1521.5020.5820.6720.365,944,900
Aug 09, 201720.2021.8420.2021.0120.6910,277,200
Aug 08, 201721.7921.7920.0020.3220.0122,358,000
Aug 07, 201725.5825.6225.1125.2024.821,852,000
Aug 04, 201725.5725.7725.4325.6225.231,163,000
Aug 03, 201726.2526.3425.4125.6125.221,783,500
Aug 02, 201726.1026.4026.0226.2925.893,110,400
Aug 01, 201726.3526.4726.1526.3225.921,374,000
Jul 31, 201726.5526.6526.0926.3725.971,848,800
Jul 28, 201726.1026.5926.1026.5226.121,096,100
Jul 27, 201726.3126.3326.0226.2625.861,448,500
Jul 27, 20170.55 Dividend
Jul 26, 201726.8326.9526.6326.7425.791,311,300
Jul 25, 201726.7526.8726.6526.7925.842,151,100
Jul 24, 201726.2026.7526.1526.5425.601,736,700
Jul 21, 201726.5126.6026.0226.1425.212,417,700
Jul 20, 201726.7126.9226.3226.4725.531,897,000
Jul 19, 201726.7526.8626.5226.6325.682,126,900
Jul 18, 201726.7026.9126.3926.8525.903,066,900
Jul 17, 201726.6526.8826.3226.4325.494,044,000
Jul 14, 201726.3926.7026.3026.7025.751,453,300
Jul 13, 201726.4126.4525.9426.3225.392,092,900
Jul 12, 201726.3326.7626.2326.4225.482,940,600
Jul 11, 201725.9726.1525.8126.1025.171,735,500
Jul 10, 201726.2926.3525.9226.0025.082,773,600
Jul 07, 201726.0626.2225.7126.2225.291,305,100
Jul 06, 201726.6126.7325.9626.1325.201,540,600
Jul 05, 201726.6826.7026.0726.3825.446,305,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...