FinancialContent is the trusted provider of stock market information to the media industry.
Plains All American Pipeline Units (NY: PAA)
8.300 USD  -0.060 (-0.72%)
Streaming Delayed Price  /  Updated: 2:43 PM EDT, Aug 11, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 10, 2020 8.110 8.420 8.080 8.360 3,134,500 +0.21(+2.58%)
Aug 07, 2020 7.910 8.230 7.860 8.150 3,579,800 +0.10(+1.24%)
Aug 06, 2020 8.000 8.180 7.820 8.050 5,080,381 +0.11(+1.39%)
Aug 05, 2020 8.440 8.510 7.900 7.940 10,367,545 -0.40(-4.80%)
Aug 04, 2020 8.080 8.520 8.060 8.340 6,015,402 +0.18(+2.21%)
Aug 03, 2020 7.540 8.170 7.460 8.160 5,979,289 +0.52(+6.81%)
Jul 31, 2020 7.680 7.750 7.380 7.640 4,054,000 -0.07(-0.91%)
Jul 30, 2020 7.800 7.810 7.590 7.710 2,326,302 -0.40(-4.93%)
Jul 29, 2020 7.790 8.110 7.740 8.110 4,193,591 +0.39(+5.05%)
Jul 28, 2020 7.820 7.930 7.700 7.720 3,172,513 -0.12(-1.53%)
Jul 27, 2020 8.080 8.130 7.820 7.840 2,782,976 -0.16(-2.00%)
Jul 24, 2020 8.000 8.190 7.935 8.000 2,308,700 -0.06(-0.74%)
Jul 23, 2020 8.100 8.185 7.920 8.060 3,104,945 -0.03(-0.37%)
Jul 22, 2020 8.270 8.290 8.030 8.090 2,777,154 -0.20(-2.41%)
Jul 21, 2020 8.150 8.485 8.130 8.290 5,297,485 +0.44(+5.61%)
Jul 20, 2020 8.110 8.190 7.830 7.850 2,542,990 -0.22(-2.73%)
Jul 17, 2020 8.210 8.620 8.070 8.070 3,944,000 -0.19(-2.30%)
Jul 16, 2020 8.150 8.380 7.930 8.260 3,605,640 +0.04(+0.49%)
Jul 15, 2020 8.010 8.295 7.830 8.220 7,021,683 +0.44(+5.66%)
Jul 14, 2020 8.000 8.040 7.770 7.780 5,152,360 -0.26(-3.23%)
Jul 13, 2020 8.480 8.510 8.010 8.040 5,295,761 -0.37(-4.40%)
Jul 10, 2020 8.360 8.460 8.165 8.410 3,534,100 +0.01(+0.12%)
Jul 09, 2020 8.800 8.860 8.310 8.400 4,769,046 -0.44(-4.98%)
Jul 08, 2020 8.790 9.035 8.670 8.840 5,551,313 +0.03(+0.34%)
Jul 07, 2020 8.470 8.957 8.330 8.810 5,595,276 +0.22(+2.56%)
Jul 06, 2020 8.650 9.080 8.138 8.590 4,342,372 +0.10(+1.18%)
Jul 02, 2020 8.780 8.785 8.440 8.490 3,915,600 -0.15(-1.74%)
Jul 01, 2020 8.840 9.080 8.420 8.640 4,235,968 -0.20(-2.26%)
Jun 30, 2020 8.390 8.850 8.240 8.840 4,419,303 +0.45(+5.36%)
Jun 29, 2020 8.020 8.500 8.020 8.390 5,790,583 +0.11(+1.33%)
Jun 26, 2020 8.630 8.630 8.180 8.280 4,155,500 -0.38(-4.39%)
Jun 25, 2020 8.390 9.000 8.340 8.660 5,084,986 -0.01(-0.12%)
Jun 24, 2020 9.040 9.050 8.455 8.670 7,510,750 -0.57(-6.17%)
Jun 23, 2020 9.620 9.650 9.160 9.240 3,324,587 -0.24(-2.53%)
Jun 22, 2020 9.260 9.480 8.900 9.480 6,458,827 +0.12(+1.28%)
Jun 19, 2020 9.980 10.20 9.320 9.360 7,602,200 -0.29(-3.01%)
Jun 18, 2020 9.640 10.13 9.580 9.650 8,550,936 -0.16(-1.63%)
Jun 17, 2020 10.32 10.34 9.760 9.810 7,220,433 -0.49(-4.76%)
Jun 16, 2020 11.13 11.20 10.27 10.30 12,420,182 -0.21(-2.00%)
Jun 15, 2020 9.210 10.60 9.100 10.51 8,691,974 +0.78(+8.02%)
Jun 12, 2020 10.35 10.40 9.600 9.730 6,180,900 -0.01(-0.10%)
Jun 11, 2020 9.960 10.38 9.530 9.740 5,270,104 -1.46(-13.04%)
Jun 10, 2020 11.30 11.52 10.90 11.20 7,131,309 -0.18(-1.58%)
Jun 09, 2020 11.95 11.98 11.16 11.38 6,687,776 -0.87(-7.10%)
Jun 08, 2020 12.00 12.35 11.74 12.25 5,300,834 +0.89(+7.83%)
Jun 05, 2020 11.31 11.53 11.03 11.36 7,884,500 +0.50(+4.60%)
Jun 04, 2020 10.42 10.89 10.33 10.86 2,984,303 +0.36(+3.43%)
Jun 03, 2020 10.13 10.71 10.13 10.50 3,401,235 +0.33(+3.24%)
Jun 02, 2020 9.980 10.23 9.910 10.17 4,251,458 +0.30(+3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.