PAA - Plains All American Pipeline, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201917.0417.4017.0217.3017.302,347,344
Dec 05, 201917.2917.4117.0117.0217.024,165,400
Dec 04, 201917.1017.3017.0417.2417.245,633,200
Dec 03, 201917.2817.2917.0017.0317.034,356,900
Dec 02, 201917.6017.7617.2617.3017.305,590,300
Nov 29, 201917.6617.6917.4017.4017.401,463,600
Nov 27, 201917.4317.7717.2517.7117.716,602,200
Nov 26, 201917.8017.8417.2917.4117.413,089,400
Nov 25, 201917.7517.8417.5717.7917.792,722,500
Nov 22, 201917.6317.8817.6017.7817.782,343,200
Nov 21, 201916.9117.6316.8017.5517.555,062,600
Nov 20, 201916.9217.1416.7716.8616.864,423,900
Nov 19, 201917.4717.5216.9616.9716.973,025,100
Nov 18, 201917.6217.6917.3917.4617.462,818,200
Nov 15, 201917.4217.7017.3517.6417.643,808,100
Nov 14, 201917.5517.5517.2817.3717.373,108,600
Nov 13, 201917.5017.8017.4217.4617.463,999,900
Nov 12, 201917.7718.1117.5617.5817.584,046,800
Nov 11, 201918.0618.0817.7017.7717.773,663,500
Nov 08, 201918.3018.3518.0018.1918.192,972,400
Nov 07, 201918.8418.9818.1618.3518.354,966,800
Nov 06, 201919.1019.4718.6618.7418.743,831,700
Nov 05, 201919.1019.8218.7418.8518.855,436,400
Nov 04, 201918.8019.1118.8019.0919.095,546,000
Nov 01, 201918.2518.6718.1518.6418.642,288,300
Oct 31, 201918.1818.2217.7818.1318.132,391,300
Oct 30, 201918.3118.4018.0818.2118.212,358,800
Oct 30, 20190.36 Dividend
Oct 29, 201918.6018.7118.4218.5918.233,710,800
Oct 28, 201919.2119.2918.6718.6918.332,859,300
Oct 25, 201918.9419.2218.9119.1118.741,827,000
Oct 24, 201919.1919.2318.8818.9918.622,383,500
Oct 23, 201919.3119.3218.9119.1718.802,501,700
Oct 22, 201919.5219.6719.2919.3218.952,117,900
Oct 21, 201919.4219.5719.3919.4719.092,277,500
Oct 18, 201919.0619.7019.0119.4319.053,178,900
Oct 17, 201918.7019.2318.6219.1418.773,946,100
Oct 16, 201918.7118.8018.6118.7018.343,692,800
Oct 15, 201918.6818.9718.6718.7218.362,920,700
Oct 14, 201919.1519.2018.6018.7018.344,399,400
Oct 11, 201919.3519.5519.1719.1818.813,609,900
Oct 10, 201919.2719.3719.1619.1718.802,215,700
Oct 09, 201919.5619.6819.0819.1618.792,922,800
Oct 08, 201919.6519.7519.3319.4319.052,554,100
Oct 07, 201920.0820.1419.8019.8119.431,404,000
Oct 04, 201920.3120.4119.9420.0719.681,150,100
Oct 03, 201920.0020.3119.7220.2619.871,597,900
Oct 02, 201920.4320.5220.0820.1119.722,353,400
Oct 01, 201920.8220.9320.5120.5520.151,954,200
Sep 30, 201920.9320.9820.7220.7520.352,929,900
Sep 27, 201920.7721.0820.7420.9620.551,627,700
Sep 26, 201920.9621.1420.8020.8620.462,732,900
Sep 25, 201921.0521.2120.8621.0720.663,973,800
Sep 24, 201921.8321.8321.0421.2420.832,358,900
Sep 23, 201921.5021.9021.4821.7821.362,023,600
Sep 20, 201921.7022.0521.4921.5021.085,407,100
Sep 19, 201921.8722.6121.4621.5821.166,246,800
Sep 18, 201922.1022.2621.7921.8621.442,522,900
Sep 17, 201922.2222.4921.9022.1821.753,103,500
Sep 16, 201922.0422.8122.0022.0721.644,527,000
Sep 13, 201921.3221.7321.2821.5721.153,509,000
Sep 12, 201921.3921.3921.0821.2020.792,034,800
Sep 11, 201921.4221.5621.3121.4421.023,531,400
Sep 10, 201921.0821.5421.0821.3220.911,619,400
Sep 09, 201921.1821.4621.0221.1220.712,657,500
Sep 06, 201921.2021.4121.0021.0520.641,524,800
Sep 05, 201921.5121.6521.2821.2820.871,792,300
Sep 04, 201921.4521.5821.2921.4721.051,349,100
Sep 03, 201921.3521.4821.1621.3020.891,654,500
Aug 30, 201921.4421.5521.1821.4321.021,876,600
Aug 29, 201921.3521.8121.2921.4221.011,916,800
Aug 28, 201921.0021.4820.8521.2520.842,587,700
Aug 27, 201921.0521.1820.5620.8520.451,466,800
Aug 26, 201921.3321.4420.9021.0120.601,683,900
Aug 23, 201921.7921.8921.1021.2220.812,092,300
Aug 22, 201922.3222.3621.9321.9821.551,167,900
Aug 21, 201922.2222.3422.1422.2621.832,155,900
Aug 20, 201921.9622.1221.8022.0621.632,911,300
Aug 19, 201921.8522.1021.2921.9221.503,139,400
Aug 16, 201921.3421.8921.3321.7221.302,455,800
Aug 15, 201921.5521.5521.2921.3420.932,130,600
Aug 14, 201921.7821.7821.1521.5221.103,862,700
Aug 13, 201921.5021.9321.4421.7521.332,776,000
Aug 12, 201921.8021.8221.5121.5521.131,568,900
Aug 09, 201922.5122.5821.7821.8221.402,123,300
Aug 08, 201922.1122.4221.9222.3921.964,417,700
Aug 07, 201922.0022.2721.5122.1921.763,283,400
Aug 06, 201922.4722.7322.0222.1521.722,344,000
Aug 05, 201922.5522.5622.0422.3421.912,780,200
Aug 02, 201923.0523.1922.6622.8322.392,378,700
Aug 01, 201923.6823.7022.8422.9622.523,202,800
Jul 31, 201923.9424.0323.5223.7823.322,193,000
Jul 30, 201923.7324.0223.4523.9523.492,375,100
Jul 30, 20190.36 Dividend
Jul 29, 201924.7524.7524.0224.0823.264,752,100
Jul 26, 201924.8924.8924.6024.6023.761,532,100
Jul 25, 201924.9224.9624.6524.8023.962,258,100
Jul 24, 201924.8124.8824.6524.7823.94875,400
Jul 23, 201925.0725.2624.8624.8924.043,281,300
Jul 22, 201924.7025.1224.6125.0424.192,019,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...