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

PAA 
$57.35
*  
1.31
2.23%
Get PAA Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading PAA now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PAA After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  58.35  58.56  57.30  57.35 1,274,367
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
03/28/2014 54.3 54.75 54.2 54.66 646,282
03/27/2014 53.72 54.29 53.66 54.21 776,108
03/26/2014 53.35 54.01 53.21 53.75 704,794
03/25/2014 53.52 53.73 53.01 53.2 529,403
03/24/2014 53.68 53.85 53.33 53.47 736,471
03/21/2014 53.82 53.9 53.44 53.48 1,429,784
03/20/2014 53.64 54.0101 53.155 53.73 902,940
03/19/2014 53.82 54 53.41 53.65 814,084
03/18/2014 53.92 54.1 53.6966 53.93 800,251
03/17/2014 53.34 53.97 53.1 53.79 967,174
03/14/2014 52.87 53.41 52.81 53.1 804,265
03/13/2014 52.92 53.1365 52.631 52.82 454,212
03/12/2014 53.2 53.25 52.8 52.98 683,847
03/11/2014 52.87 53.25 52.306 53.25 1,089,205
03/10/2014 53.63 53.89 52.76 52.92 862,044
03/07/2014 53.93 54.042 53.49 53.53 899,041
03/06/2014 54.55 54.7 53.8 54.01 805,784
03/05/2014 54.2 54.97 53.81 54.54 809,880
03/04/2014 54.74 54.75 54.03 54.36 741,188
03/03/2014 53.99 54.73 53.89 54.37 599,311
02/28/2014 54.46 54.5094 53.85 54.17 737,876
02/27/2014 54.28 54.79 54.03 54.21 765,131
02/26/2014 53.8 54.53 53.43 54.3 947,783
02/25/2014 53.11 54 52.88 53.78 1,028,461
02/24/2014 52.9 53.2 52.32 52.97 966,430
02/21/2014 53.2 53.39 52.55 53 940,184
02/20/2014 53.5 53.69 52.75 53.02 1,001,508
02/19/2014 53.97 54.2104 53.5 53.61 613,307
02/18/2014 54.2 54.5999 53.89 53.96 816,785
02/14/2014 54.24 54.34 53.58 53.97 742,892
02/13/2014 53.25 54.37 53.17 53.8 1,043,023
02/12/2014 53.44 53.53 53.12 53.32 807,747
02/11/2014 52.66 53.6 52.514 53.24 1,053,057
02/10/2014 52.79 53.06 52.1 52.65 1,019,021
02/07/2014 51.89 53.1 51.7 52.65 1,391,968
02/06/2014 50.9 52.38 50.7543 51.6 1,584,225
02/05/2014 50.5 51.6 50.5 51.22 1,213,346
02/04/2014 50.66 51.12 50.381 50.7 1,059,099
02/03/2014 50.71 50.98 50.09 50.57 971,792
01/31/2014 49.46 50.68 49.3401 50.49 779,291
01/30/2014 51.35 51.35 49.25 49.71 1,183,803
01/29/2014 49.8 49.98 49.3 49.4 1,071,789
01/28/2014 50.6 51.04 50.13 50.55 1,620,619
01/27/2014 51.81 51.9446 50.23 50.83 1,330,001
01/24/2014 51.73 51.92 51.48 51.73 888,391
01/23/2014 51.29 52.01 51.25 51.96 1,005,065
01/22/2014 50.96 51.34 50.79 51.33 820,744
01/21/2014 50.26 50.8 50.07 50.68 680,517
01/17/2014 50.3 50.43 49.96 50.06 755,417
01/16/2014 50.45 50.74 49.95 50.27 937,296
01/15/2014 51 51.23 50.46 50.49 788,024
01/14/2014 50.91 51.06 50.37 50.98 796,797
01/13/2014 50.96 51.18 50.75 50.88 696,337
01/10/2014 50.97 51.4134 50.71 50.87 628,828
01/09/2014 50.75 50.99 50.32 50.95 735,335
01/08/2014 50.98 51.1 50.13 50.69 1,087,146
01/07/2014 50.99 51.11 50.78 50.98 767,870
01/06/2014 51.28 51.3399 50.82 50.83 625,766
01/03/2014 51.58 51.806 50.921 51.21 819,662
01/02/2014 51.49 51.879 51.16 51.52 889,057
12/31/2013 51.96 52.4 51.76 51.77 1,042,399
12/30/2013 51.44 52.09 51.44 51.97 1,018,576
12/27/2013 52.01 52.01 51.33 51.44 712,496
12/26/2013 51.18 52.19 51.18 51.55 1,188,840
12/24/2013 50.96 51.6 50.92 51.13 520,959
12/23/2013 50.97 51.69 50.65 51.17 1,237,103
12/20/2013 49.68 50.88 49.53 50.57 2,568,347
12/19/2013 48.75 49.61 48.141 49.57 1,790,443
12/18/2013 48.3 48.91 47.975 48.9 1,957,351
12/17/2013 48.05 48.43 47.6 48.3 2,152,758
12/16/2013 48.75 49.25 48.3 48.44 1,404,942
12/13/2013 48.75 48.88 48.02 48.58 1,515,987
12/12/2013 48.95 49.15 47.26 48.74 1,983,836
12/11/2013 49.66 49.68 48.95 49.03 1,052,902
12/10/2013 49.93 50.39 49.81 49.83 895,240
12/09/2013 49.96 50.25 49.7 49.93 899,149
12/06/2013 49.5 50.1 49.3 50 845,096
12/05/2013 49.82 49.95 49.25 49.27 1,081,073
12/04/2013 50.7 50.89 49.96 50.01 1,270,051
12/03/2013 51.1 51.37 50.76 50.96 1,349,596
12/02/2013 51.55 51.71 51.1214 51.32 792,061
11/29/2013 51.31 51.654 51.31 51.57 192,538
11/27/2013 51.82 52.09 51.3 51.31 1,211,748
11/26/2013 52.19 52.34 51.71 51.8 818,608
11/25/2013 52.25 53.05 52.06 52.19 1,111,449
11/22/2013 51.73 52.45 51.49 51.95 1,095,267
11/21/2013 51.45 51.66 51.06 51.47 1,369,410
11/20/2013 51.42 51.58 50.8 50.97 1,476,806
11/19/2013 52.07 52.223 50.93 51.19 997,738
11/18/2013 52.41 52.69 52.0301 52.42 944,317
11/15/2013 51.62 52.42 51.61 52.23 776,046
11/14/2013 51.36 52.17 51.07 51.59 1,281,794
11/13/2013 50.53 51.3 50.53 50.92 871,999
11/12/2013 50.65 50.85 50.4 50.61 807,102
11/11/2013 50.51 51.03 50.26 50.81 966,156
11/08/2013 51.12 51.17 50.15 50.7 1,133,196
11/07/2013 52.69 52.69 51.04 51.15 1,359,313
11/06/2013 51.6 52.72 51.6 52.37 1,613,745
11/05/2013 50.75 52.35 50.44 51.68 1,340,965
11/04/2013 50.79 51.23 50.3 51.09 909,115
11/01/2013 51.45 51.78 50.82 50.93 798,039
10/31/2013 51.56 51.63 50.81 51.22 1,207,858
10/30/2013 51.41 51.71 50.7 51.37 1,248,107
10/29/2013 51.42 52.64 51.42 51.9 1,105,796
10/28/2013 53.58 53.68 52.17 52.31 1,159,477
10/25/2013 52.88 53.74 52.57 53.49 1,358,311
10/24/2013 52.28 52.86 52.28 52.68 870,851
10/23/2013 51.86 52.74 51.85 52.25 2,091,242
10/22/2013 51.9 52.78 51.87 52 2,492,813
10/21/2013 50.7 52 50.66 51.85 1,139,759
10/18/2013 50.25 51 49.81 50.55 1,476,287
10/17/2013 49.87 50.1 49.8 49.95 1,260,347
10/16/2013 50.5 50.91 49.72 49.8 3,130,471
10/15/2013 51.13 51.21 50.3 50.45 1,002,664
10/14/2013 50.98 51.379 50.78 51.27 810,768
10/11/2013 51.21 51.49 50.76 51.44 723,316
10/10/2013 51.29 51.49 50.86 51.21 880,790
10/09/2013 50.64 51.15 50.47 50.84 822,823
10/08/2013 51.57 51.57 50.621 50.72 1,327,192
10/07/2013 51.85 52.24 51.45 51.46 945,301
10/04/2013 52.34 52.57 51.8 52.03 684,166
10/03/2013 52.7 52.9 52.09 52.48 860,967
10/02/2013 52.63 53.17 52.45 53.02 843,796
10/01/2013 52.68 53.24 52.37 53.13 869,028
09/30/2013 52.22 52.68 51.92 52.66 672,507
09/27/2013 52.98 53.11 52.52 52.87 664,467
09/26/2013 52.89 53.38 52.57 53.24 644,388
09/25/2013 52.38 52.9 51.88 52.81 754,895
09/24/2013 52.13 53.11 52.12 52.4 595,283
09/23/2013 53.45 53.45 52.39 52.44 846,476
09/20/2013 53.29 53.66 52.571 53.62 2,098,619
09/19/2013 51.6 53.4 51.3 53.13 2,244,364
09/18/2013 50.1 51.16 49.75 51.1 1,322,388
09/17/2013 50.34 50.53 49.73 50.06 1,361,230
09/16/2013 51.53 51.53 50.43 50.43 1,040,135
09/13/2013 50.89 51.17 50.7 50.95 876,646
09/12/2013 51.22 51.46 50.911 51.08 600,218
09/11/2013 51.8 51.8 50.8205 51.22 757,548
09/10/2013 51.86 51.9 51.41 51.74 917,682
09/09/2013 50.45 51.79 50.3389 51.73 1,030,856
09/06/2013 50.05 50.7 49.76 50.47 746,621
09/05/2013 49.61 50.35 48.86 49.8 1,004,897
09/04/2013 50.38 50.51 49.651 49.78 1,274,639
09/03/2013 51.04 51.04 50.25 50.56 740,992
08/30/2013 51.14 51.5 50.43 50.56 1,071,185
08/29/2013 50.8 51.27 50.56 51.05 1,152,048
08/28/2013 51.49 51.49 50.32 50.9 2,522,097
08/27/2013 51.25 51.695 50.83 51.44 689,904
08/26/2013 51.78 52.05 51.35 51.6 591,134
08/23/2013 52.06 52.23 51.7001 51.74 790,842
08/22/2013 52.17 52.75 51.8601 52.05 623,923
08/21/2013 52.32 52.829 51.82 51.97 515,391
08/20/2013 52.16 52.53 51.37 52.18 777,420
08/19/2013 52.3 52.41 51.37 51.48 1,277,847
08/16/2013 52.76 52.827 52.2 52.34 795,963
08/15/2013 52.65 53.43 52.22 52.66 1,130,886
08/14/2013 53.73 54.44 52.77 53.14 1,050,511
08/13/2013 54.11 54.2725 53.13 53.65 1,204,795
08/12/2013 55.75 56 53.98 54.25 961,751
08/09/2013 55.82 56.58 55.61 55.76 1,411,960
08/08/2013 54.99 55.88 54.58 55.66 1,770,726
08/07/2013 54.62 55.15 53.91 54.8 2,050,604
08/06/2013 51.76 54.64 51.02 54.53 1,980,513
08/05/2013 52.85 53.7 52.85 53.56 1,305,998
08/02/2013 53.96 54 52.51 52.83 1,294,816
08/01/2013 53.29 54.18 53.2 53.9 1,121,422
07/31/2013 53.22 53.79 52.98 53.24 1,376,011
07/30/2013 54.72 54.99 53.43 53.81 1,173,851
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.

Research Brokers before you trade

Want to trade FX?