Home > Quotes > PAA > Historical Prices

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

PAA 
$56.46
*  
0.30
  negative  
0.53%
Get PAA Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PAA After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  56.91  57.41  56.45  56.46 1,095,810
06/18/2013 56.11 56.95 55.78 56.76 894,721
06/17/2013 55.38 56.21 55.29 56.01 692,706
06/14/2013 54.76 55.67 54.51 55.06 961,814
06/13/2013 54.75 55.0442 54.41 54.94 673,891
06/12/2013 55.36 55.36 54.63 54.88 791,625
06/11/2013 55.95 55.95 54.7 54.81 1,447,505
06/10/2013 56.08 56.27 55.69 56.11 530,620
06/07/2013 56.17 56.58 55.82 55.94 718,683
06/06/2013 55.1 56.11 54.32 55.92 1,445,921
06/05/2013 55.43 55.49 54.05 55.12 1,708,299
06/04/2013 56.31 56.5999 55.6 55.6 1,059,474
06/03/2013 56 56.5 55.6 56.29 976,922
05/31/2013 56.1 56.8 55.84 56.18 868,779
05/30/2013 57.61 57.68 55.58 56.37 2,809,127
05/29/2013 58.48 58.6 57.17 57.58 1,888,294
05/28/2013 58.79 59.28 58.35 58.57 1,160,861
05/24/2013 58.32 58.55 58.01 58.3 736,075
05/23/2013 58.6 58.6 57.8 58.5 1,021,636
05/22/2013 59.32 59.52 59.01 59.2 1,183,976
05/21/2013 58.24 59.38 58.12 59.25 1,212,976
05/20/2013 58.15 58.3663 57.78 58 715,798
05/17/2013 58.29 59.13 57.74 57.98 894,026
05/16/2013 58.25 58.33 57.68 57.78 860,660
05/15/2013 58.84 59.19 57.97 58.28 927,319
05/14/2013 59.5 59.5 58.5 58.69 964,637
05/13/2013 59.5 59.5 58.92 59.49 688,838
05/10/2013 58.62 59.351 58.5 59.34 747,146
05/09/2013 58.61 58.94 58.37 58.55 825,496
05/08/2013 58.28 59.17 58.2 58.88 1,054,406
05/07/2013 58 58.52 57.28 58.37 1,191,782
05/06/2013 57.45 57.88 57.22 57.26 835,193
05/03/2013 57 57.47 56.81 57.45 671,812
05/02/2013 56.54 56.82 56.02 56.65 900,789
05/01/2013 56.85 56.85 56.081 56.3 904,726
04/30/2013 57.25 57.76 57.08 57.42 950,351
04/29/2013 57.35 57.41 56.21 56.88 836,248
04/26/2013 57.67 58.11 56.41 56.98 765,171
04/25/2013 57.95 58.4 57.36 57.5 855,947
04/24/2013 57.25 58.15 57.06 57.6 804,723
04/23/2013 56.82 57.43 56.76 57.18 654,599
04/22/2013 57.18 57.32 56.65 56.81 810,695
04/19/2013 56.2 57.68 55.96 56.82 871,189
04/18/2013 55.97 56.23 55.51 56.06 767,881
04/17/2013 56.36 56.38 55.551 55.92 857,064
04/16/2013 55.73 56.64 55.5101 56.34 702,538
04/15/2013 55.63 56.15 55.08 55.24 777,204
04/12/2013 55.92 56.27 55.402 55.89 911,752
04/11/2013 56.41 56.41 55.85 56.16 738,165
04/10/2013 56.66 56.9 56.0133 56.29 811,594
04/09/2013 56.38 57.14 56.15 56.62 877,689
04/08/2013 54.92 56.47 54.8001 56.23 980,360
04/05/2013 54.9 55.25 54.42 54.75 902,725
04/04/2013 55.15 55.48 54.81 55.27 695,646
04/03/2013 56.67 56.75 54.77 55.35 1,150,330
04/02/2013 56.95 57.19 56.4474 56.58 883,329
04/01/2013 56.89 57.09 56.52 56.95 862,348
03/28/2013 56.02 56.77 55.7 56.48 966,805
03/27/2013 55.9 56.33 55.75 56.05 761,856
03/26/2013 56.38 56.39 55.85 56.11 677,030
03/25/2013 56.3 57.1699 55.85 56 1,099,803
03/22/2013 55.63 56.92 55.51 56.16 1,350,468
03/21/2013 54.83 56.1 54.8 55.45 985,080
03/20/2013 54.29 55 54.01 54.89 869,889
03/19/2013 53.95 54.24 53.78 54.04 775,805
03/18/2013 53.63 54.17 53.63 54.01 638,277
03/15/2013 54.22 54.31 53.52 54.07 1,405,386
03/14/2013 53.94 54.1 53.7 53.88 973,711
03/13/2013 54.37 54.5 53.86 53.96 852,474
03/12/2013 54.5 54.77 53.99 54.35 828,312
03/11/2013 54.32 54.65 54.07 54.42 750,754
03/08/2013 54.16 54.37 53.91 54.34 941,411
03/07/2013 53.94 54.29 53.57 54 882,329
03/06/2013 54.98 55.034 53.31 54 1,764,149
03/05/2013 54.87 55.24 54.438 54.81 1,023,058
03/04/2013 54.3 54.95 54.225 54.59 814,857
03/01/2013 54.5 54.9099 54.22 54.38 717,996
02/28/2013 54.82 55.09 54.66 54.75 616,770
02/27/2013 54.38 55.0389 54.11 54.75 725,953
02/26/2013 53.77 54.5 53.72 54.38 700,492
02/25/2013 54.15 54.68 53.54 53.55 920,671
02/22/2013 54 54.3 53.8 53.99 827,762
02/21/2013 53.52 54 53.15 53.82 1,001,425
02/20/2013 54.33 54.67 53.68 53.7 1,046,853
02/19/2013 53.75 54.43 53.74 54.31 869,464
02/15/2013 54.7 54.88 53.57 53.84 1,377,970
02/14/2013 54.41 55.16 54.32 54.48 1,139,786
02/13/2013 54.26 54.5 53.92 54.32 965,868
02/12/2013 53.89 54.09 53.25 54.09 1,210,376
02/11/2013 53.5 53.9 53.15 53.7 1,207,896
02/08/2013 52.33 53.07 52.33 52.96 1,007,531
02/07/2013 52.36 52.87 51.85 52.23 1,019,427
02/06/2013 52.8 52.8999 52.02 52.4 775,101
02/05/2013 52.75 52.89 52.13 52.69 980,968
02/04/2013 52.27 52.97 52.21 52.78 674,199
02/01/2013 52.72 52.92 52.21 52.55 583,939
01/31/2013 52.1 52.84 52.07 52.7 910,214
01/30/2013 52.5 52.5 51.78 52.2 997,109
01/29/2013 52.67 53.02 52.15 52.62 1,047,950
01/28/2013 51.46 52.55 51.32 52.51 1,293,501
01/25/2013 51.3 51.8 51 51.57 1,520,249
01/24/2013 50.96 51.61 50.96 51.06 746,259
01/23/2013 51.17 51.25 50.61 51 933,284
01/22/2013 50.46 51.1332 50.46 51.02 1,171,542
01/18/2013 49.35 50.35 49.35 50.14 939,607
01/17/2013 49.35 49.8249 48.91 49.62 1,010,032
01/16/2013 48.71 49.41 48.6502 49.13 1,076,279
01/15/2013 49.23 49.66 48.7 49.11 1,454,031
01/14/2013 49.99 50 49.19 49.3 1,059,310
01/11/2013 49.69 49.89 49.05 49.89 1,276,471
01/10/2013 49.4 50.03 49.32 49.53 1,442,447
01/09/2013 48.59 49.15 48.59 49.12 1,218,674
01/08/2013 48.59 48.92 48.36 48.61 1,213,795
01/07/2013 48.02 48.97 47.518 48.26 1,469,397
01/04/2013 47.36 47.91 47.26 47.58 911,975
01/03/2013 47 47.87 46.87 47.2 871,072
01/02/2013 46.21 47.1 45.95 46.99 1,437,099
12/31/2012 44.32 45.33 44.25 45.24 1,072,690
12/28/2012 44.37 44.915 44.15 44.53 933,047
12/27/2012 44.77 45.02 44.4 44.58 786,130
12/26/2012 45.31 45.5469 44.6 44.83 793,718
12/24/2012 45.46 45.75 45.1 45.22 415,414
12/21/2012 45.85 46.28 45.19 45.46 2,059,472
12/20/2012 45.74 46.1499 45.51 46.06 1,158,094
12/19/2012 45.69 46.6 45.37 45.79 1,389,097
12/18/2012 44.97 45.97 44.86 45.5 1,424,085
12/17/2012 44.78 45.11 44.45 44.66 958,644
12/14/2012 44.85 45.27 44.525 44.81 870,681
12/13/2012 45.16 45.4298 44.28 44.86 1,453,152
12/12/2012 46.24 46.25 44.78 45.16 1,398,277
12/11/2012 45.61 46.21 44.96 46.07 1,478,900
12/10/2012 45.22 46.25 45.22 45.68 963,599
12/07/2012 45 45.55 44.931 45.45 685,646
12/06/2012 44.98 45.44 44.56 44.99 864,699
12/05/2012 45.59 45.88 44.88 45.02 947,132
12/04/2012 46.5 46.64 45.45 45.52 943,520
12/03/2012 46.55 47.05 46.13 46.41 753,903
11/30/2012 46.49 46.82 46.06 46.58 840,300
11/29/2012 46.53 46.81 45.88 46.56 644,128
11/28/2012 46.11 46.75 45.81 46.33 1,171,613
11/27/2012 45.71 46.37 45.46 46.26 1,105,356
11/26/2012 45.9 46.6799 45.84 45.95 893,597
11/23/2012 46.2 46.3 45.87 46.05 317,978
11/21/2012 46.44 46.45 45.93 46.24 614,634
11/20/2012 45.85 46.35 45.6502 46.34 851,463
11/19/2012 45.32 46.63 45.29 45.73 1,431,682
11/16/2012 43.43 45.12 43.18 45.03 1,353,100
11/15/2012 43.87 44.34 42.6 43.59 1,918,958
11/14/2012 44.81 45.4 43.87 44.13 1,428,792
11/13/2012 43.69 44.18 42.77 43.97 3,477,534
11/12/2012 45.09 45.38 43.52 44.06 2,037,719
11/09/2012 46.1 46.45 45.46 45.5 974,193
11/08/2012 46.89 47.04 46.24 46.6 825,329
11/07/2012 46.785 47.14 46.3 46.71 875,902
11/06/2012 45.87 46.77 45.8 46.76 867,994
11/05/2012 44.99 45.6 44.99 45.44 561,055
11/02/2012 45.75 45.75 45.306 45.49 488,324
11/01/2012 45.51 45.8 45.23 45.27 623,794
10/31/2012 45 45.61 44.5 45.38 896,679
10/26/2012 45.91 46.07 44.86 45.23 801,774
10/25/2012 45.93 46.22 45.71 46.13 776,026
10/24/2012 45.35 45.95 45.35 45.57 491,559
10/23/2012 45.21 45.37 44.85 45.3 608,119
10/22/2012 45.02 45.55 44.91 45.34 392,528
10/19/2012 45.35 45.35 44.75 44.84 405,513
10/18/2012 45.4 45.76 44.92 45.26 533,622
10/17/2012 45.26 45.54 45.189 45.4 491,685
10/16/2012 45.07 45.359 44.77 45.22 530,017
10/15/2012 44.98 45.1 44.5 44.94 690,129
10/12/2012 44.92 44.9599 44.55 44.78 642,031
10/11/2012 45.34 45.4999 44.8 44.93 709,682
10/10/2012 45.65 45.715 45.03 45.21 763,040
10/09/2012 46.21 46.21 45.34 45.68 744,310
10/08/2012 46.34 46.34 45.8501 46.08 593,352
10/05/2012 46.17 46.55 46.11 46.3 628,053
10/04/2012 46.09 46.24 45.8 45.97 795,634
10/03/2012 45.29 45.76 45.02 45.63 1,031,626
10/02/2012 44.88 45.18 44.55 45.01 854,906
10/01/2012 44.055 45.13 43.875 44.88 958,964
09/28/2012 44.045 44.33 43.725 44.1 790,324
09/27/2012 44.315 44.395 44.115 44.285 805,434
09/26/2012 44.35 44.495 44.0755 44.26 668,152
09/25/2012 45.2 45.2 44.56 44.57 830,758
09/24/2012 45.23 45.445 45.095 45.2 791,406
09/21/2012 45.54 45.555 45.075 45.325 1,282,198
09/20/2012 45.35 45.565 45.225 45.41 557,032
09/19/2012 45.28 45.47 45.225 45.35 636,544
09/18/2012 45.19 45.48 45.045 45.27 699,146
09/17/2012 44.825 45.2461 44.76 45.17 1,210,712
09/14/2012 44.68 45.095 44.345 44.955 1,171,184
09/13/2012 44.19 44.845 43.85 44.51 1,764,610
09/12/2012 43.625 44.12 43.3775 43.95 539,610
09/11/2012 43.5 43.625 43.22 43.465 562,088
09/10/2012 43.35 43.845 43.345 43.555 512,142
09/07/2012 43.115 43.55 43.115 43.43 447,264
09/06/2012 43.215 43.56 43.02 43.515 607,802
09/05/2012 42.85 43.3 42.55 43.055 610,984
09/04/2012 43.4 43.4 42.745 42.875 644,006
08/31/2012 43.19 43.265 42.85 43.265 516,704
08/30/2012 42.75 43.04 42.75 43.005 465,520
08/29/2012 43.34 43.34 42.8201 42.9 541,342
08/28/2012 43.03 43.145 42.93 43.04 623,098
08/27/2012 43.125 43.24 42.88 43.08 600,858
08/24/2012 43.15 43.3199 42.7525 43.125 560,978
08/23/2012 43.495 43.5 42.81 43.24 673,848
08/22/2012 43.61 43.74 43.35 43.5 577,866
08/21/2012 44.065 44.375 43.595 43.79 1,798,814
08/20/2012 43.995 44.235 43.8503 44.06 855,720
08/17/2012 43.6 43.995 43.6 43.93 786,596
08/16/2012 43.585 43.775 43.336 43.56 693,792
08/15/2012 43.3 43.525 43.07 43.51 713,732
08/14/2012 43.075 43.1 42.735 43.075 1,086,472
08/13/2012 42.625 42.685 42.45 42.575 486,208
08/10/2012 42.665 42.995 42.465 42.69 636,160
08/09/2012 42.73 43.18 42.58 42.78 433,998
08/08/2012 43.355 43.384 42.73 42.84 790,500
08/07/2012 43.98 44.015 42.91 43.225 1,044,238
08/06/2012 43.245 44.036 43.16 43.675 660,124
08/03/2012 43.48 43.5 42.96 43.095 564,182
08/02/2012 42.9 43.29 42.57 42.99 723,982
08/01/2012 43.425 43.425 42.95 43.05 981,040
07/31/2012 43.36 44 43.335 44 1,551,718
07/30/2012 43.185 43.395 43.105 43.32 730,380
07/27/2012 43.165 43.28 42.8 43.08 717,050
07/26/2012 42.88 43.0849 42.51 42.98 714,120
07/25/2012 43.415 43.45 42.485 42.575 1,231,908
07/24/2012 43.865 43.9849 43.155 43.285 2,367,256
07/23/2012 43.81 43.97 43.455 43.83 597,212
07/20/2012 43.265 44 43.255 44 991,808
07/19/2012 42.985 43.487 42.861 43.445 516,166
07/18/2012 43.045 43.3 42.555 42.845 957,254
07/17/2012 42.685 43.095 42.655 42.955 879,638
07/16/2012 42.365 42.67 42.1 42.635 746,244
07/13/2012 41.65 42.4149 41.65 42.21 658,222
07/12/2012 41.835 41.995 41.56 41.84 485,288
07/11/2012 41.935 41.94 41.43 41.78 742,952
07/10/2012 41.57 41.7 41.335 41.695 665,310
07/09/2012 40.92 41.645 40.92 41.42 860,942
07/06/2012 40.785 41.225 40.69 41.215 688,368
07/05/2012 40.795 41.135 40.39 41.01 715,508
07/03/2012 40.96 41.085 40.64 40.78 481,578
07/02/2012 40.355 41.135 40.1805 40.92 1,031,562
06/29/2012 40.01 40.475 40 40.405 1,948,120
06/28/2012 39.245 39.735 38.975 39.725 646,756
06/27/2012 38.97 39.395 38.9303 39.245 943,072
06/26/2012 38.955 39.0731 38.815 38.95 441,772
06/25/2012 39 39.1422 38.64 38.955 792,960
06/22/2012 39.23 39.6 39.025 39.275 783,012
06/21/2012 39.725 39.87 39.05 39.25 699,392
06/20/2012 39.695 39.93 39.55 39.725 826,058
06/19/2012 38.765 39.55 38.7 39.49 865,552
06/18/2012 38.405 38.765 38.395 38.65 809,948
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.