PAA - Plains All American Pipeline, L.P.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201924.0024.1223.8223.8923.892,426,500
Jun 24, 201924.3224.3823.8824.1024.102,181,500
Jun 21, 201924.1224.4324.0424.2824.283,517,100
Jun 20, 201924.1224.3323.8924.0524.052,034,400
Jun 19, 201923.6423.9023.4823.8423.841,123,100
Jun 18, 201923.6523.8823.6023.6823.681,925,000
Jun 17, 201924.1324.1323.3423.6123.612,238,200
Jun 14, 201923.9224.1323.6024.1124.113,386,900
Jun 13, 201923.8124.1623.6623.9023.903,221,100
Jun 12, 201923.5323.6623.2623.3523.351,368,200
Jun 11, 201923.5023.8623.4523.6223.622,073,500
Jun 10, 201923.0623.4822.8823.3423.341,314,500
Jun 07, 201923.0923.2222.9222.9222.921,232,900
Jun 06, 201922.9523.2322.9223.0323.031,411,200
Jun 05, 201923.1523.2422.6422.8722.871,396,900
Jun 04, 201922.7623.2422.6423.1823.182,127,600
Jun 03, 201922.7822.8422.3822.5722.571,518,300
May 31, 201922.5022.8722.4422.6122.612,128,000
May 30, 201923.3623.4322.8322.8322.831,842,900
May 29, 201923.1623.3722.4523.3423.344,131,200
May 28, 201923.8523.8823.3023.4323.432,824,400
May 24, 201923.7523.8923.5223.6623.661,550,500
May 23, 201923.7423.7623.2723.6223.622,363,300
May 22, 201924.1024.1923.9524.0624.061,664,600
May 21, 201924.0724.5024.0024.2724.272,318,100
May 20, 201924.3724.4024.0024.0224.021,381,900
May 17, 201924.4824.5824.3024.3524.351,683,800
May 16, 201924.4124.6924.3724.4724.471,734,200
May 15, 201923.8924.3023.7324.2224.221,467,600
May 14, 201923.8624.3623.8623.9323.931,511,100
May 13, 201924.0624.1223.7123.7123.711,194,400
May 10, 201923.4324.1123.3924.1024.101,725,700
May 09, 201923.6423.6723.1823.4523.451,005,600
May 08, 201923.8524.2323.5623.8023.802,695,600
May 07, 201923.3523.7323.2123.4623.462,684,700
May 06, 201923.2523.5823.1723.4323.431,434,800
May 03, 201923.2023.5423.1523.5123.511,484,300
May 02, 201923.1623.2723.0723.1523.151,531,700
May 01, 201923.1723.5323.0923.4023.40969,800
Apr 30, 201923.7523.7623.1123.1523.151,257,700
Apr 30, 20190.36 Dividend
Apr 29, 201923.7423.9423.6323.7723.411,057,300
Apr 26, 201923.6123.8223.4323.7523.39858,000
Apr 25, 201923.8823.9423.6723.6923.33942,100
Apr 24, 201924.2024.2023.8823.8823.521,315,800
Apr 23, 201924.4024.4124.1524.1623.791,508,500
Apr 22, 201924.0024.3424.0024.3123.941,370,400
Apr 18, 201924.1724.1923.9023.9923.631,076,500
Apr 17, 201924.3824.7824.1824.1823.811,633,000
Apr 16, 201924.6724.6724.2224.3023.931,122,400
Apr 15, 201924.8824.8824.4824.6124.241,296,400
Apr 12, 201924.7524.8224.5324.7724.391,375,500
Apr 11, 201924.1924.5624.1024.5624.191,812,800
Apr 10, 201924.4324.4924.1624.2223.851,956,000
Apr 09, 201924.8624.8624.3024.3623.992,239,800
Apr 08, 201924.9525.0924.7024.8724.492,548,300
Apr 05, 201924.6725.0524.5624.9124.531,184,700
Apr 04, 201924.8424.8424.3224.5824.211,043,400
Apr 03, 201924.7424.8224.3024.4924.12804,800
Apr 02, 201924.6724.8224.4724.7124.341,182,600
Apr 01, 201924.7124.8524.5624.7024.331,093,900
Mar 29, 201924.7224.7224.2824.5124.141,841,900
Mar 28, 201924.1324.5424.0924.4724.101,000,400
Mar 27, 201924.2324.4524.0724.3023.931,426,700
Mar 26, 201924.4324.8424.2024.3223.951,390,300
Mar 25, 201924.5024.5224.0824.3323.961,340,100
Mar 22, 201924.8624.8624.2724.4824.111,207,700
Mar 21, 201924.8325.1524.7824.9924.613,012,200
Mar 20, 201924.8925.1624.7824.9224.542,636,100
Mar 19, 201924.9125.2724.7824.9224.542,123,900
Mar 18, 201924.3724.8524.3424.7924.411,042,600
Mar 15, 201924.1224.4224.1224.3023.932,492,600
Mar 14, 201924.1824.4324.1824.2423.871,218,100
Mar 13, 201924.2624.3924.1124.2523.882,732,900
Mar 12, 201924.3524.3624.0424.1423.77709,000
Mar 11, 201923.9124.2523.8124.2023.831,825,300
Mar 08, 201923.6323.8823.4123.7123.351,168,600
Mar 07, 201923.5224.0223.4723.9723.611,762,600
Mar 06, 201923.6523.8923.4223.5523.192,134,400
Mar 05, 201923.8623.9423.5423.7023.341,498,600
Mar 04, 201923.7323.9323.5323.8923.532,911,000
Mar 01, 201923.3423.7023.0123.6223.262,813,300
Feb 28, 201923.4123.6423.2023.3422.995,313,900
Feb 27, 201923.5323.6823.0823.1822.833,377,400
Feb 26, 201923.6923.8423.4123.4623.103,217,800
Feb 25, 201923.6323.9123.4623.7423.382,069,900
Feb 22, 201923.7323.9523.6823.6923.332,206,200
Feb 21, 201923.8123.8123.4423.5623.202,693,400
Feb 20, 201924.2024.3523.8023.8323.472,892,900
Feb 19, 201924.3124.5824.1124.2923.924,595,800
Feb 15, 201924.2024.5324.0924.3824.011,846,400
Feb 14, 201923.9124.1723.6924.0623.701,933,900
Feb 13, 201923.5024.0823.4223.8023.442,918,800
Feb 12, 201923.5623.7023.2223.4323.082,797,600
Feb 11, 201922.7823.3122.7223.2722.924,151,400
Feb 08, 201922.8722.9822.6222.9222.573,128,700
Feb 07, 201923.1223.2622.7822.9122.565,518,200
Feb 06, 201923.4924.0023.2123.2922.946,715,800
Feb 05, 201922.9123.2922.8322.8922.543,853,000
Feb 04, 201923.0423.2722.9023.1122.762,318,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...