Skip to main content

Plains All American Pipeline LP (NQ: PAA )

17.94 +0.18 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 17.60 18.04 17.60 17.94 2,045,943 +0.18(+1.01%)
Aug 29, 2024 17.30 17.77 17.30 17.76 1,934,411 +0.47(+2.72%)
Aug 28, 2024 17.50 17.64 17.27 17.29 2,851,829 -0.37(-2.10%)
Aug 27, 2024 17.89 17.95 17.57 17.66 2,056,536 -0.25(-1.40%)
Aug 26, 2024 17.93 18.04 17.73 17.91 2,013,673 +0.06(+0.34%)
Aug 23, 2024 17.77 17.93 17.69 17.85 1,648,721 +0.18(+1.02%)
Aug 22, 2024 17.60 17.73 17.53 17.67 1,325,761 +0.09(+0.51%)
Aug 21, 2024 17.55 17.59 17.36 17.58 1,308,176 +0.12(+0.69%)
Aug 20, 2024 17.75 17.79 17.35 17.46 1,383,112 -0.30(-1.69%)
Aug 19, 2024 17.50 17.83 17.45 17.76 2,266,797 +0.22(+1.25%)
Aug 16, 2024 17.19 17.56 17.19 17.54 1,973,399 +0.18(+1.04%)
Aug 15, 2024 17.30 17.53 17.22 17.36 2,118,593 +0.06(+0.35%)
Aug 14, 2024 17.13 17.36 16.99 17.30 2,433,604 +0.25(+1.47%)
Aug 13, 2024 17.14 17.15 16.82 17.05 4,676,059 +0.03(+0.18%)
Aug 12, 2024 17.21 17.40 16.98 17.02 1,900,021 -0.26(-1.50%)
Aug 09, 2024 17.59 17.65 17.11 17.28 2,097,292 -0.31(-1.76%)
Aug 08, 2024 17.40 17.63 17.24 17.59 3,117,189 +0.32(+1.85%)
Aug 07, 2024 17.70 17.71 17.27 17.27 2,832,272 -0.10(-0.58%)
Aug 06, 2024 17.15 17.49 17.01 17.37 2,878,713 +0.37(+2.18%)
Aug 05, 2024 16.95 17.01 16.31 17.00 5,062,340 -0.42(-2.41%)
Aug 02, 2024 17.99 17.99 17.25 17.42 4,580,684 -0.58(-3.22%)
Aug 01, 2024 18.20 18.31 17.87 18.00 2,544,295 -0.19(-1.04%)
Jul 31, 2024 18.42 18.57 18.16 18.19 2,470,029 -0.10(-0.56%)
Jul 30, 2024 18.04 18.35 17.96 18.29 2,582,403 +0.26(+1.42%)
Jul 29, 2024 18.14 18.22 17.92 18.04 1,737,614 -0.03(-0.16%)
Jul 26, 2024 17.69 18.21 17.69 18.07 1,562,702 +0.35(+2.00%)
Jul 25, 2024 18.09 18.09 17.71 17.71 2,473,597 -0.33(-1.85%)
Jul 24, 2024 18.61 18.63 18.04 18.05 3,129,032 -0.61(-3.27%)
Jul 23, 2024 18.74 18.79 18.51 18.66 1,797,401 -0.05(-0.26%)
Jul 22, 2024 18.58 18.84 18.51 18.70 2,857,711 +0.20(+1.06%)
Jul 19, 2024 18.54 18.79 18.42 18.51 1,841,997 -0.09(-0.48%)
Jul 18, 2024 18.48 18.77 18.45 18.60 1,511,670 +0.09(+0.48%)
Jul 17, 2024 18.48 18.71 18.43 18.51 2,010,876 +0.06(+0.32%)
Jul 16, 2024 18.28 18.51 18.28 18.45 1,403,672 +0.09(+0.48%)
Jul 15, 2024 18.15 18.42 18.12 18.36 1,495,833 +0.24(+1.30%)
Jul 12, 2024 18.30 18.33 17.96 18.12 2,106,982 -0.08(-0.43%)
Jul 11, 2024 18.33 18.33 18.12 18.20 1,590,485 -0.03(-0.16%)
Jul 10, 2024 18.28 18.33 18.16 18.23 1,887,340 -0.10(-0.54%)
Jul 09, 2024 18.16 18.34 18.13 18.33 2,934,088 +0.12(+0.65%)
Jul 08, 2024 18.12 18.37 18.12 18.21 1,263,148 +0.03(+0.16%)
Jul 05, 2024 18.58 18.58 18.16 18.18 1,770,411 -0.39(-2.12%)
Jul 03, 2024 18.28 18.71 18.24 18.58 2,182,411 +0.34(+1.89%)
Jul 02, 2024 17.76 18.24 17.75 18.23 4,161,736 +0.51(+2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.