Plains All American Pipeline, L.P. Historical Stock Prices

PAA 
$49.1299
*  
0.3599
0.74%
Get PAA Alerts
*Delayed - data as of Apr. 1, 2015 12:58 ET  -  Find a broker to begin trading PAA now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PAA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-MAR-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:58  48.92  49.20  48.77  49.1299 402,892
03/31/2015 48.5 49.3 48.45 48.77 1,278,335
03/30/2015 48.23 48.88 48.1431 48.7 1,159,157
03/27/2015 47.88 48.4 47.32 48.03 1,780,039
03/26/2015 47.01 47.9234 46.97 47.89 1,978,531
03/25/2015 47.05 47.2896 46.79 46.85 1,172,562
03/24/2015 47.92 48.03 46.79 46.99 1,033,491
03/23/2015 47.54 48.02 47.1 47.84 1,120,753
03/20/2015 47.84 48.02 47.2032 47.41 1,896,098
03/19/2015 47.37 47.91 47.21 47.64 930,077
03/18/2015 46.44 48 46.275 47.86 1,117,050
03/17/2015 46.45 46.92 46.33 46.69 759,673
03/16/2015 46.81 46.91 45.81 46.64 1,204,421
03/13/2015 46.45 46.88 46.1101 46.86 1,600,772
03/12/2015 46.95 47.49 46.44 46.58 1,379,710
03/11/2015 47.87 47.87 46.73 46.76 2,175,279
03/10/2015 47.08 47.95 46.69 47.91 3,577,532
03/09/2015 48.84 48.95 47.39 47.49 1,571,810
03/06/2015 49.66 49.83 48.6 48.65 2,363,646
03/05/2015 49.67 50.25 49.24 49.86 1,010,531
03/04/2015 49.63 49.67 48.74 49.54 1,105,371
03/03/2015 49.33 52.25 48.76 49.63 3,030,692
03/02/2015 50.03 50.18 49.14 49.27 1,622,879
02/27/2015 50.09 50.28 49.61 49.89 1,964,505
02/26/2015 50.05 50.35 49.1 49.7 12,528,970
02/25/2015 51.55 52.7 51.39 52.59 1,376,241
02/24/2015 50.76 51.5 50.76 51.49 576,316
02/23/2015 51.48 51.63 50.3 51 1,395,120
02/20/2015 50.54 51.91 50.32 51.6 1,188,643
02/19/2015 49.85 51.13 48.71 50.5 1,375,566
02/18/2015 51.5 51.97 50.36 50.73 1,130,185
02/17/2015 51.63 52.36 51.06 51.77 950,236
02/13/2015 52.18 52.48 51.42 51.48 888,555
02/12/2015 50.75 51.54 50.52 51.32 789,521
02/11/2015 50.26 51 50.13 50.25 1,104,957
02/10/2015 51.69 52.035 50.38 50.86 950,637
02/09/2015 51.94 52.48 51.08 51.33 983,130
02/06/2015 52.38 52.56 51.08 51.69 808,189
02/05/2015 52.59 52.64 50.99 52.17 1,356,303
02/04/2015 50.94 51.67 50.18 51.41 1,100,501
02/03/2015 50.13 52.02 50.12 51.38 1,517,821
02/02/2015 50.16 50.51 49 50.28 3,306,034
01/30/2015 48.78 49.9728 48.28 49.59 1,314,932
01/29/2015 49.81 50.119 48.1 48.9 1,311,601
01/28/2015 51 51.33 49.58 49.8 949,511
01/27/2015 50.86 51.9 50.4 51.58 1,019,063
01/26/2015 51.8 52.0276 50.14 51.51 1,632,331
01/23/2015 51.25 52.29 50.6 51.63 1,337,347
01/22/2015 52.33 52.5 50.9023 51.38 1,216,964
01/21/2015 50.64 51.9 50.41 51.78 1,253,912
01/20/2015 50.02 50.649 48.78 50.45 2,031,724
01/16/2015 48.05 50.18 48.05 50.02 1,983,337
01/15/2015 48.57 48.728 47.5701 48.03 1,412,831
01/14/2015 46.71 47.9599 45.84 47.84 1,932,172
01/13/2015 48.62 49.34 47.14 47.22 1,503,586
01/12/2015 51.04 51.04 48.2 48.62 1,733,780
01/09/2015 51.46 51.99 50.69 51.3 1,496,002
01/08/2015 50.12 51.58 49.93 51.15 1,487,561
01/07/2015 50.12 51 49.1911 49.59 1,116,103
01/06/2015 50.4 50.98 48.83 49.73 1,681,628
01/05/2015 51.75 51.95 50.19 50.37 1,639,763
01/02/2015 51.43 52.6379 51 52.31 1,361,695
12/31/2014 51.78 52.68 51.15 51.32 1,254,177
12/30/2014 51.53 52.2 51.3 51.61 878,754
12/29/2014 51.35 52.375 51.3 51.85 1,075,473
12/26/2014 51.72 51.8399 51.26 51.52 522,204
12/24/2014 51.49 51.92 51 51.66 459,174
12/23/2014 52 52.28 51.08 51.5 1,681,126
12/22/2014 50.93 52.1 50.28 52.05 1,643,632
12/19/2014 50.87 51.45 50.21 51.37 2,316,810
12/18/2014 51.82 52.49 49.82 50.98 2,403,202
12/17/2014 46.86 51.42 46.44 50.81 3,645,788
12/16/2014 44.16 47.15 43.61 46.81 2,599,825
12/15/2014 47.14 48.06 44.79 45.38 2,621,096
12/12/2014 47.35 48.235 46.5 47.15 2,187,178
12/11/2014 46.84 49.16 46.84 48.35 2,107,272
12/10/2014 49.04 49.0687 46.78 46.84 2,478,106
12/09/2014 47.75 49.54 47.5 49.39 1,913,386
12/08/2014 50 50.2925 48.05 48.21 2,094,458
12/05/2014 51.25 51.45 50.23 50.42 1,358,271
12/04/2014 51.46 52 51.09 51.14 1,631,427
12/03/2014 50.22 51.62 50.09 51.39 1,899,077
12/02/2014 49.5 50.87 49.31 50.19 2,820,239
12/01/2014 50.96 51.1 49.11 49.72 2,523,083
11/28/2014 53 53.12 51.355 51.45 1,211,356
11/26/2014 53.47 54.56 53.165 54.5 1,456,948
11/25/2014 53.26 53.935 53.12 53.48 1,156,059
11/24/2014 54.3 54.47 53.11 53.32 1,630,950
11/21/2014 54.99 55.73 54.07 54.33 7,587,571
11/20/2014 53.38 54.59 53.36 54.38 1,699,620
11/19/2014 53.65 54.9 53.33 53.75 2,028,983
11/18/2014 52 53.6 52 53.59 1,792,252
11/17/2014 52.77 53.45 52.56 52.86 1,247,592
11/14/2014 53.3 53.43 52.425 53 1,441,054
11/13/2014 53.04 53.61 51.91 52.3 1,792,806
11/12/2014 52.97 53.92 52.67 53.08 1,049,336
11/11/2014 52.77 53.34 52 53.25 1,535,521
11/10/2014 54.33 54.84 52.59 52.67 1,671,430
11/07/2014 52.65 54.31 52.562 54.28 1,287,199
11/06/2014 54.01 54.99 52.26 52.43 1,982,117
11/05/2014 54.65 55 53.75 54.33 1,182,955
11/04/2014 56.39 56.49 54.52 54.63 1,074,844
11/03/2014 55.99 56.9799 55.99 56.72 1,016,133
10/31/2014 56.5 56.98 55.09 56.35 1,070,644
10/30/2014 55.53 56.83 55.35 55.97 1,134,039
10/29/2014 55.66 55.9 54.94 55.73 715,481
10/28/2014 56.46 56.77 55.86 56.03 979,085
10/27/2014 55.92 56.73 55.14 56.28 1,144,822
10/24/2014 56.11 56.63 55.75 56.11 668,611
10/23/2014 55.53 56.3999 55.33 56.13 688,665
10/22/2014 56.24 57.19 54.8 54.98 1,546,492
10/21/2014 55.6 56.38 55.43 55.9 1,171,055
10/20/2014 55.72 56.35 55.14 55.39 1,058,059
10/17/2014 56.33 56.76 54.43 55.59 1,871,672
10/16/2014 53.13 56.06 52.81 55.55 2,180,293
10/15/2014 49.97 54.13 49.094 53.77 2,367,941
10/14/2014 51.95 52.5 46.63 50.89 5,989,343
10/13/2014 54.46 55.16 52.0448 52.28 1,512,498
10/10/2014 54.49 55.78 51.59 54.65 2,965,293
10/09/2014 57.04 57.299 54.661 54.86 1,524,167
10/08/2014 56.85 57.12 55.66 57.05 942,713
10/07/2014 57.44 57.59 56.7181 56.92 520,340
10/06/2014 58.11 58.11 57.11 57.35 655,654
10/03/2014 58.16 58.33 57.73 58.07 612,545
10/02/2014 57.6 58.38 56.58 58.1 984,078
10/01/2014 58.87 59.75 57.82 57.87 998,061
09/30/2014 58.26 58.89 57.7688 58.86 609,012
09/29/2014 58.06 58.585 57.89 58.4 591,263
09/26/2014 57.61 58.53 57.3125 58.3 515,573
09/25/2014 57.92 58.203 57.03 57.77 695,888
09/24/2014 57.32 58.01 56.56 57.81 669,807
09/23/2014 57.9 58.2 57.25 57.49 769,381
09/22/2014 59.36 59.36 57.8 58.01 1,027,688
09/19/2014 59.48 59.71 59.06 59.54 1,140,991
09/18/2014 58.7 59.4 58.17 59.35 809,338
09/17/2014 58.15 59.04 58.11 58.77 799,486
09/16/2014 57.53 58.38 57.33 58.3 917,762
09/15/2014 57.7 58.02 56.71 57.72 1,052,764
09/12/2014 59.62 59.88 57.27 57.77 1,391,726
09/11/2014 60 60.126 59.23 59.86 719,842
09/10/2014 60.66 60.76 59.85 60.26 658,755
09/09/2014 60.6 61.09 60.4 60.74 741,944
09/08/2014 60.35 60.77 60.01 60.76 800,785
09/05/2014 59.76 60.37 59.7 60.36 702,820
09/04/2014 59.91 59.99 59.4371 59.66 744,326
09/03/2014 59.82 59.89 59.64 59.89 727,517
09/02/2014 59.75 60.2298 59.5 59.8 781,333
08/29/2014 59.48 60.44 59.39 59.93 688,811
08/28/2014 59.77 59.77 59.23 59.5 604,967
08/27/2014 59.43 59.83 59.3173 59.56 619,529
08/26/2014 58.7 59.59 58.625 59.4 830,819
08/25/2014 58.53 58.89 57.8 58.77 747,328
08/22/2014 58.6 58.61 58.04 58.25 761,840
08/21/2014 58.92 59.05 58.2 58.5 932,295
08/20/2014 58.08 59.13 57.88 58.87 1,362,357
08/19/2014 57.74 58.406 57.52 58.26 758,906
08/18/2014 58.04 58.22 57.58 57.79 750,167
08/15/2014 58.34 58.55 57.54 58 802,490
08/14/2014 58.49 58.89 57.95 58.02 707,617
08/13/2014 57.43 58.64 57.18 58 968,435
08/12/2014 57.45 57.72 57 57.25 686,182
08/11/2014 57.24 58.06 56.89 57.61 1,166,730
08/08/2014 56.74 56.9699 56.05 56.53 577,019
08/07/2014 56.75 57.68 55.98 56.53 964,103
08/06/2014 56.58 57.62 56.38 56.48 684,618
08/05/2014 57.5 57.86 56.77 56.89 574,898
08/04/2014 56.36 57.74 56.09 57.74 570,895
08/01/2014 57.11 57.67 56.27 56.33 862,660
07/31/2014 58.33 58.56 57.3 57.35 1,274,373
07/30/2014 59.08 59.3 58.245 58.66 769,670
07/29/2014 59.22 59.71 58.87 59.59 653,071
07/28/2014 59.52 59.7 58.865 59.09 527,271
07/25/2014 59.73 59.95 59.246 59.4 415,935
07/24/2014 60.07 60.22 59.31 59.61 933,950
07/23/2014 59.69 60.6 59.652 60.07 730,398
07/22/2014 59.24 59.97 59.24 59.82 535,282
07/21/2014 58.91 59.5699 58.72 59.52 477,294
07/18/2014 58.97 59.4605 58.695 59.07 930,783
07/17/2014 58.86 59.38 58.58 59 570,000
07/16/2014 58.38 59.12 58.175 58.97 713,649
07/15/2014 58.25 58.43 58.03 58.26 519,444
07/14/2014 58.35 58.578 58.2101 58.34 544,368
07/11/2014 57.89 58.4565 57.86 58.32 670,599
07/10/2014 57.87 58.26 57.65 57.97 598,784
07/09/2014 57.71 58.33 57.25 58.25 797,413
07/08/2014 57.84 58.415 57.35 57.8 623,930
07/07/2014 58.49 58.96 57.86 58.12 1,203,896
07/03/2014 59.09 59.39 58.35 58.43 627,213
07/02/2014 59.65 59.79 58.93 59.13 643,416
07/01/2014 60.03 60.315 59.65 59.82 695,530
06/30/2014 59.42 60.05 59.1078 60.05 898,728
06/27/2014 59.17 59.81 58.9 59.52 831,716
06/26/2014 59.05 59.46 59 59.29 839,995
06/25/2014 58.88 59.365 58.66 59.2 780,621
06/24/2014 58.5 59.45 58.25 58.94 1,027,962
06/23/2014 58.17 58.765 57.96 58.54 988,535
06/20/2014 57.47 58.1 57.24 58.06 1,461,212
06/19/2014 56.75 57.85 56.73 57.75 1,192,442
06/18/2014 56.88 56.99 56.33 56.81 705,255
06/17/2014 56.88 57.2 56.52 57.01 1,190,007
06/16/2014 57 57.35 56.6 56.99 688,816
06/13/2014 56.84 56.93 56.4 56.89 755,788
06/12/2014 57.4 57.41 56.71 57.01 620,141
06/11/2014 57.51 57.74 57.31 57.39 580,170
06/10/2014 57.07 57.79 57.01 57.67 846,689
06/09/2014 57.3 57.54 57 57.29 897,555
06/06/2014 57.26 57.4 57 57.2 647,847
06/05/2014 57.42 57.5 56.64 57.26 657,031
06/04/2014 57.24 57.4527 57.11 57.22 731,589
06/03/2014 57.3 57.75 57.02 57.18 669,736
06/02/2014 56.48 57.2426 56.43 57.19 772,920
05/30/2014 56 56.77 55.85 56.47 884,656
05/29/2014 56.21 56.34 55.94 56.1 787,409
05/28/2014 55.65 56.19 55.34 56.14 1,126,913
05/27/2014 56.45 56.54 55.55 55.61 1,169,826
05/23/2014 57.27 57.45 56.05 56.34 996,338
05/22/2014 56.59 57.44 56.59 57.24 699,577
05/21/2014 56.47 56.83 56.18 56.7 805,379
05/20/2014 56.3 56.605 55.94 56.45 594,240
05/19/2014 57.18 57.45 56.26 56.42 1,118,014
05/16/2014 56.7 57.2 56.39 57.18 466,801
05/15/2014 56.7 56.88 56.24 56.77 757,043
05/14/2014 56.65 57 56.3 56.93 591,925
05/13/2014 56.72 56.96 56.3 56.57 520,279
05/12/2014 57.31 57.7 56.65 56.74 894,162
05/09/2014 57.31 57.4369 56.7 57.17 736,331
05/08/2014 57.64 57.99 56.13 57.09 1,498,412
05/07/2014 57.76 58.69 57.69 58.69 934,019
05/06/2014 57.54 58.019 57.31 57.75 572,085
05/05/2014 57.07 58 56.85 57.82 1,225,653
05/02/2014 56.4 57.26 55.96 57.2 631,850
05/01/2014 55.66 56.42 55.59 56.36 528,814
04/30/2014 56.4 56.64 55.47 55.8 863,872
04/29/2014 57.03 57.35 56.6 57.04 1,177,948
04/28/2014 56.25 57 56.081 56.83 501,907
04/25/2014 56.34 56.53 55.58 56.24 588,504
04/24/2014 57.11 57.18 56.2 56.57 685,996
04/23/2014 56.98 57.084 56.7 57.04 531,009
04/22/2014 57.1 57.25 56.62 57 763,444
04/21/2014 57.22 57.49 56.95 57.04 631,162
04/17/2014 56.34 57.47 56.14 57.09 1,195,136
04/16/2014 55.63 56.45 55.5 56.24 1,172,134
04/15/2014 55.74 56 55.18 55.46 567,134
04/14/2014 55.25 56.1 55.21 55.69 776,125
04/11/2014 54.77 55.33 54.7 55.19 1,007,655
04/10/2014 55.29 55.92 54.68 54.75 465,886
04/09/2014 54.97 55.44 54.76 55.43 829,797
04/08/2014 54.66 55.35 54.65 55.05 623,195
04/07/2014 55.6 55.74 54.54 54.85 751,626
04/04/2014 56.2 56.5 55.5304 55.74 804,410
04/03/2014 55.44 55.885 55.06 55.72 908,090
04/02/2014 55.94 56.248 55.29 55.41 892,712
04/01/2014 55.02 56.24 54.91 56.16 1,300,538
03/31/2014 54.75 55.3 54.4 55.12 1,354,956
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?