PAA - Plains All American Pipeline, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201921.3421.8921.2921.7221.722,450,500
Aug 15, 201921.5521.5521.2921.3421.342,122,100
Aug 14, 201921.7821.7821.1521.5221.523,862,700
Aug 13, 201921.5021.9321.4421.7521.752,776,000
Aug 12, 201921.8021.8221.5121.5521.551,568,900
Aug 09, 201922.5122.5821.7821.8221.822,123,300
Aug 08, 201922.1122.4221.9222.3922.394,417,700
Aug 07, 201922.0022.2721.5122.1922.193,283,400
Aug 06, 201922.4722.7322.0222.1522.152,344,000
Aug 05, 201922.5522.5622.0422.3422.342,780,200
Aug 02, 201923.0523.1922.6622.8322.832,378,700
Aug 01, 201923.6823.7022.8422.9622.963,202,800
Jul 31, 201923.9424.0323.5223.7823.782,193,000
Jul 30, 201923.7324.0223.4523.9523.952,375,100
Jul 30, 20190.36 Dividend
Jul 29, 201924.7524.7524.0224.0823.724,752,100
Jul 26, 201924.8924.8924.6024.6024.231,532,100
Jul 25, 201924.9224.9624.6524.8024.432,258,100
Jul 24, 201924.8124.8824.6524.7824.41875,400
Jul 23, 201925.0725.2624.8624.8924.523,281,300
Jul 22, 201924.7025.1224.6125.0424.672,019,100
Jul 19, 201924.5824.9524.4724.6024.233,238,600
Jul 18, 201924.4624.5824.1924.5124.142,146,900
Jul 17, 201924.7224.7924.4724.5724.201,450,400
Jul 16, 201924.6124.6824.4424.5524.18864,900
Jul 15, 201924.6924.8224.4624.6224.251,723,800
Jul 12, 201924.6924.8724.5424.6424.271,171,700
Jul 11, 201924.8525.0524.6124.7424.371,752,400
Jul 10, 201924.6424.9724.2524.7924.423,756,200
Jul 09, 201924.4324.5224.1924.5024.131,349,300
Jul 08, 201924.6524.7524.2924.4924.121,270,700
Jul 05, 201924.6524.7724.4124.6924.32826,000
Jul 03, 201924.4524.8024.3824.6024.23921,900
Jul 02, 201924.3024.5124.0024.3223.961,676,900
Jul 01, 201924.5924.6024.2424.3223.961,519,800
Jun 28, 201924.0124.3523.8824.3523.991,089,300
Jun 27, 201924.1524.1823.7023.9723.611,138,300
Jun 26, 201924.0224.4824.0124.0823.721,863,100
Jun 25, 201924.0024.1223.8223.8923.532,426,500
Jun 24, 201924.3224.3823.8824.1023.742,181,500
Jun 21, 201924.1224.4324.0424.2823.923,517,100
Jun 20, 201924.1224.3323.8924.0523.692,034,400
Jun 19, 201923.6423.9023.4823.8423.481,123,100
Jun 18, 201923.6523.8823.6023.6823.331,925,000
Jun 17, 201924.1324.1323.3423.6123.262,238,200
Jun 14, 201923.9224.1323.6024.1123.753,386,900
Jun 13, 201923.8124.1623.6623.9023.543,221,100
Jun 12, 201923.5323.6623.2623.3523.001,368,200
Jun 11, 201923.5023.8623.4523.6223.272,073,500
Jun 10, 201923.0623.4822.8823.3422.991,314,500
Jun 07, 201923.0923.2222.9222.9222.581,232,900
Jun 06, 201922.9523.2322.9223.0322.691,411,200
Jun 05, 201923.1523.2422.6422.8722.531,396,900
Jun 04, 201922.7623.2422.6423.1822.832,127,600
Jun 03, 201922.7822.8422.3822.5722.231,518,300
May 31, 201922.5022.8722.4422.6122.272,128,000
May 30, 201923.3623.4322.8322.8322.491,842,900
May 29, 201923.1623.3722.4523.3422.994,131,200
May 28, 201923.8523.8823.3023.4323.082,824,400
May 24, 201923.7523.8923.5223.6623.311,550,500
May 23, 201923.7423.7623.2723.6223.272,363,300
May 22, 201924.1024.1923.9524.0623.701,664,600
May 21, 201924.0724.5024.0024.2723.912,318,100
May 20, 201924.3724.4024.0024.0223.661,381,900
May 17, 201924.4824.5824.3024.3523.991,683,800
May 16, 201924.4124.6924.3724.4724.101,734,200
May 15, 201923.8924.3023.7324.2223.861,467,600
May 14, 201923.8624.3623.8623.9323.571,511,100
May 13, 201924.0624.1223.7123.7123.361,194,400
May 10, 201923.4324.1123.3924.1023.741,725,700
May 09, 201923.6423.6723.1823.4523.101,005,600
May 08, 201923.8524.2323.5623.8023.442,695,600
May 07, 201923.3523.7323.2123.4623.112,684,700
May 06, 201923.2523.5823.1723.4323.081,434,800
May 03, 201923.2023.5423.1523.5123.161,484,300
May 02, 201923.1623.2723.0723.1522.801,531,700
May 01, 201923.1723.5323.0923.4023.05969,800
Apr 30, 201923.7523.7623.1123.1522.801,257,700
Apr 30, 20190.36 Dividend
Apr 29, 201923.7423.9423.6323.7723.061,057,300
Apr 26, 201923.6123.8223.4323.7523.04858,000
Apr 25, 201923.8823.9423.6723.6922.98942,100
Apr 24, 201924.2024.2023.8823.8823.171,315,800
Apr 23, 201924.4024.4124.1524.1623.441,508,500
Apr 22, 201924.0024.3424.0024.3123.581,370,400
Apr 18, 201924.1724.1923.9023.9923.271,076,500
Apr 17, 201924.3824.7824.1824.1823.461,633,000
Apr 16, 201924.6724.6724.2224.3023.571,122,400
Apr 15, 201924.8824.8824.4824.6123.871,296,400
Apr 12, 201924.7524.8224.5324.7724.031,375,500
Apr 11, 201924.1924.5624.1024.5623.831,812,800
Apr 10, 201924.4324.4924.1624.2223.501,956,000
Apr 09, 201924.8624.8624.3024.3623.632,239,800
Apr 08, 201924.9525.0924.7024.8724.132,548,300
Apr 05, 201924.6725.0524.5624.9124.171,184,700
Apr 04, 201924.8424.8424.3224.5823.851,043,400
Apr 03, 201924.7424.8224.3024.4923.76804,800
Apr 02, 201924.6724.8224.4724.7123.971,182,600
Apr 01, 201924.7124.8524.5624.7023.961,093,900
Mar 29, 201924.7224.7224.2824.5123.781,841,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...