Plains All American Pipeline LP (NQ: PAA )

17.94 +0.12 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 17.80 18.02 17.79 17.94 2,240,573 +0.12(+0.67%)
Nov 21, 2024 17.62 17.88 17.57 17.82 3,508,061 +0.26(+1.48%)
Nov 20, 2024 17.48 17.62 17.38 17.56 3,325,834 +0.13(+0.75%)
Nov 19, 2024 17.41 17.48 17.30 17.43 2,908,858 -0.04(-0.23%)
Nov 18, 2024 17.22 17.50 17.20 17.47 3,608,894 +0.29(+1.69%)
Nov 15, 2024 17.10 17.30 17.07 17.18 3,250,574 +0.04(+0.23%)
Nov 14, 2024 17.02 17.18 16.98 17.14 2,629,177 +0.19(+1.12%)
Nov 13, 2024 17.00 17.09 16.80 16.95 4,705,895 +0.05(+0.30%)
Nov 12, 2024 17.22 17.34 16.84 16.90 3,253,350 -0.41(-2.37%)
Nov 11, 2024 17.26 17.54 17.15 17.31 4,324,857 +0.03(+0.17%)
Nov 08, 2024 17.80 18.05 17.17 17.28 5,878,535 -0.50(-2.81%)
Nov 07, 2024 17.42 17.90 17.36 17.78 6,233,355 +0.35(+2.01%)
Nov 06, 2024 17.38 17.67 17.28 17.43 5,821,213 +0.51(+3.01%)
Nov 05, 2024 16.78 16.98 16.70 16.92 4,349,136 +0.21(+1.26%)
Nov 04, 2024 16.31 16.95 16.28 16.71 5,005,067 +0.32(+1.95%)
Nov 01, 2024 16.29 16.52 16.26 16.39 3,356,475 +0.12(+0.74%)
Oct 31, 2024 16.50 16.50 16.21 16.27 3,764,823 -0.50(-2.98%)
Oct 30, 2024 16.90 16.90 16.67 16.77 2,841,943 +0.02(+0.12%)
Oct 29, 2024 16.78 16.83 16.54 16.75 3,241,393 -0.01(-0.06%)
Oct 28, 2024 16.88 16.88 16.68 16.76 2,406,110 -0.17(-1.00%)
Oct 25, 2024 17.00 17.11 16.87 16.93 2,708,846 -0.17(-0.99%)
Oct 24, 2024 17.07 17.19 17.02 17.10 2,121,210 +0.04(+0.23%)
Oct 23, 2024 17.10 17.17 16.93 17.06 1,332,113 -0.05(-0.29%)
Oct 22, 2024 17.08 17.20 17.07 17.11 1,447,083 +0.00(+0.00%)
Oct 21, 2024 17.27 17.38 17.10 17.11 3,147,036 -0.16(-0.93%)
Oct 18, 2024 17.34 17.37 17.11 17.27 1,858,869 -0.08(-0.46%)
Oct 17, 2024 17.41 17.53 17.26 17.35 1,746,601 -0.12(-0.69%)
Oct 16, 2024 17.48 17.52 17.34 17.47 1,609,500 +0.09(+0.52%)
Oct 15, 2024 17.53 17.57 17.26 17.38 1,795,376 -0.29(-1.64%)
Oct 14, 2024 17.71 17.77 17.55 17.67 1,370,228 -0.02(-0.11%)
Oct 11, 2024 17.74 17.82 17.58 17.69 1,336,713 +0.08(+0.45%)
Oct 10, 2024 17.66 17.80 17.55 17.61 1,166,979 -0.06(-0.34%)
Oct 09, 2024 17.36 17.73 17.31 17.67 1,288,156 +0.24(+1.38%)
Oct 08, 2024 17.50 17.50 17.30 17.43 1,442,855 -0.10(-0.57%)
Oct 07, 2024 17.78 17.83 17.50 17.53 1,150,685 -0.15(-0.85%)
Oct 04, 2024 17.70 17.77 17.60 17.68 846,296 +0.06(+0.34%)
Oct 03, 2024 17.38 17.70 17.29 17.62 1,663,389 +0.28(+1.61%)
Oct 02, 2024 17.58 17.63 17.20 17.34 2,035,426 -0.17(-0.97%)
Oct 01, 2024 17.32 17.54 17.25 17.51 2,601,683 +0.14(+0.81%)
Sep 30, 2024 17.43 17.46 17.15 17.37 2,503,908 -0.12(-0.69%)
Sep 27, 2024 17.35 17.51 17.18 17.49 2,720,249 +0.19(+1.10%)
Sep 26, 2024 17.94 17.95 17.10 17.30 4,821,148 -0.73(-4.05%)
Sep 25, 2024 18.15 18.15 17.88 18.03 2,514,757 -0.04(-0.22%)
Sep 24, 2024 18.08 18.15 17.84 18.07 1,818,204 +0.04(+0.22%)
Sep 23, 2024 17.70 18.07 17.69 18.03 2,607,241 +0.28(+1.58%)
Sep 20, 2024 17.78 18.02 17.65 17.75 3,616,119 -0.12(-0.67%)
Sep 19, 2024 17.99 17.99 17.75 17.87 2,261,814 +0.18(+1.02%)
Sep 18, 2024 17.74 17.93 17.61 17.69 1,738,770 -0.10(-0.56%)
Sep 17, 2024 17.85 17.99 17.73 17.79 1,531,860 +0.00(+0.00%)
Sep 16, 2024 17.75 17.83 17.66 17.79 1,436,481 +0.08(+0.45%)
Sep 13, 2024 17.43 17.73 17.38 17.71 1,922,444 +0.30(+1.72%)
Sep 12, 2024 17.39 17.52 17.27 17.41 988,673 +0.15(+0.87%)
Sep 11, 2024 17.11 17.37 16.95 17.26 1,597,838 +0.14(+0.82%)
Sep 10, 2024 17.20 17.25 16.97 17.12 2,863,102 -0.13(-0.75%)
Sep 09, 2024 17.48 17.58 17.21 17.25 1,690,122 -0.12(-0.69%)
Sep 06, 2024 17.62 17.73 17.23 17.37 3,055,342 -0.25(-1.42%)
Sep 05, 2024 17.73 17.82 17.61 17.62 1,158,885 +0.08(+0.46%)
Sep 04, 2024 17.55 17.90 17.52 17.54 1,537,331 -0.08(-0.45%)
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.