Plains All American Pipeline

PAA
🏛️ usa →
17.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.38 18.38 18.37 18.38 13.9K
09:31 18.33 18.33 18.31 18.31 2.3K
09:32 18.31 18.31 18.27 18.27 7.1K
09:33 18.32 18.33 18.32 18.33 1.8K
09:34 18.33 18.33 18.33 18.33 1.5K
09:35 18.34 18.37 18.34 18.37 1.8K
09:36 18.37 18.40 18.37 18.40 3.7K
09:37 18.39 18.39 18.38 18.38 0.6K
09:38 18.36 18.36 18.36 18.36 0.4K
09:39 18.37 18.37 18.32 18.36 4.2K
09:40 18.36 18.36 18.36 18.36 0.3K
09:41 18.34 18.35 18.32 18.35 3.8K
09:42 18.35 18.36 18.35 18.36 0.9K
09:44 18.34 18.34 18.34 18.34 10.9K
09:45 18.32 18.36 18.32 18.36 16.6K
09:46 18.38 18.38 18.37 18.37 2.4K
09:47 18.39 18.39 18.39 18.39 1.2K
09:48 18.38 18.38 18.38 18.38 2.5K
09:49 18.37 18.38 18.37 18.38 0.8K
09:50 18.39 18.41 18.38 18.41 6.7K
09:51 18.41 18.41 18.40 18.40 0.6K
09:52 18.39 18.39 18.37 18.37 5.0K
09:53 18.37 18.37 18.35 18.36 8.2K
09:54 18.36 18.36 18.35 18.35 15.3K
09:55 18.35 18.38 18.35 18.38 4.3K
09:56 18.39 18.39 18.38 18.39 2.0K
09:57 18.38 18.38 18.38 18.38 0.2K
09:58 18.38 18.38 18.37 18.37 0.6K
09:59 18.37 18.38 18.37 18.38 1.3K
10:00 18.37 18.37 18.37 18.37 0.5K
10:01 18.38 18.39 18.36 18.36 4.7K
10:02 18.36 18.39 18.36 18.39 2.0K
10:03 18.39 18.39 18.39 18.39 1.2K
10:04 18.38 18.38 18.38 18.38 1.1K
10:05 18.38 18.39 18.38 18.39 0.8K
10:06 18.38 18.40 18.38 18.40 1.2K
10:07 18.41 18.41 18.41 18.41 0.4K
10:08 18.42 18.42 18.40 18.40 2.0K
10:10 18.40 18.41 18.40 18.41 1.4K
10:11 18.41 18.42 18.41 18.42 2.2K
10:13 18.43 18.43 18.42 18.43 1.3K
10:14 18.43 18.43 18.42 18.43 2.4K
10:15 18.43 18.44 18.43 18.44 1.8K
10:16 18.44 18.44 18.42 18.44 2.5K
10:17 18.44 18.44 18.44 18.43 0.3K
10:18 18.43 18.43 18.43 18.43 0.8K
10:19 18.45 18.45 18.45 18.45 1.2K
10:20 18.44 18.44 18.44 18.43 1.0K
10:21 18.43 18.43 18.41 18.41 11.9K
10:22 18.41 18.42 18.41 18.42 2.3K
10:23 18.43 18.43 18.43 18.43 0.3K
10:24 18.42 18.43 18.42 18.42 1.5K
10:25 18.42 18.48 18.42 18.48 47.6K
10:27 18.47 18.47 18.47 18.47 1.8K
10:28 18.46 18.47 18.46 18.46 25.7K
10:29 18.47 18.47 18.46 18.46 2.2K
10:30 18.46 18.48 18.46 18.48 7.8K
10:31 18.48 18.49 18.48 18.49 3.4K
10:32 18.48 18.48 18.48 18.48 3.8K
10:33 18.47 18.49 18.47 18.49 5.7K
10:34 18.48 18.48 18.48 18.48 2.0K
10:35 18.49 18.49 18.46 18.47 7.3K
10:36 18.48 18.49 18.48 18.49 35.1K
10:38 18.49 18.50 18.49 18.50 7.9K
10:39 18.50 18.50 18.48 18.48 5.4K
10:40 18.48 18.48 18.48 18.48 3.5K
10:41 18.49 18.49 18.49 18.49 2.9K
10:42 18.48 18.48 18.48 18.48 1.1K
10:43 18.48 18.48 18.48 18.48 0.9K
10:44 18.48 18.48 18.48 18.48 0.8K
10:45 18.49 18.49 18.47 18.48 5.8K
10:46 18.49 18.49 18.49 18.49 0.5K
10:47 18.49 18.49 18.47 18.48 17.2K
10:48 18.48 18.49 18.48 18.48 2.2K
10:49 18.50 18.50 18.50 18.50 2.6K
10:50 18.50 18.50 18.50 18.50 3.5K
10:51 18.52 18.52 18.52 18.52 2.3K
10:52 18.52 18.55 18.52 18.54 4.3K
10:53 18.55 18.55 18.54 18.54 6.6K
10:54 18.53 18.53 18.53 18.53 1.3K
10:55 18.53 18.53 18.53 18.52 1.7K
10:56 18.52 18.52 18.50 18.53 91.8K
10:57 18.53 18.53 18.53 18.52 12.3K
10:58 18.53 18.53 18.53 18.52 4.0K
10:59 18.52 18.52 18.50 18.51 18.3K
11:00 18.51 18.52 18.51 18.52 22.6K
11:01 18.53 18.53 18.52 18.52 28.5K
11:02 18.52 18.53 18.52 18.53 5.1K
11:03 18.54 18.54 18.54 18.54 0.6K
11:04 18.54 18.55 18.53 18.55 10.9K
11:05 18.54 18.55 18.54 18.55 14.4K
11:06 18.55 18.55 18.54 18.54 4.1K
11:07 18.53 18.55 18.53 18.55 3.7K
11:08 18.55 18.55 18.55 18.55 2.9K
11:09 18.55 18.55 18.54 18.54 4.5K
11:10 18.54 18.55 18.54 18.55 4.7K
11:12 18.54 18.55 18.54 18.55 4.2K
11:13 18.55 18.56 18.55 18.56 4.8K
11:14 18.57 18.57 18.57 18.57 3.7K
11:16 18.55 18.55 18.55 18.55 2.5K
11:17 18.55 18.55 18.55 18.55 5.9K
11:18 18.55 18.55 18.55 18.55 4.3K
11:19 18.55 18.55 18.54 18.54 3.7K
11:20 18.54 18.54 18.54 18.54 1.9K
11:22 18.53 18.54 18.53 18.54 9.6K
11:23 18.52 18.52 18.52 18.52 0.6K
11:24 18.52 18.52 18.52 18.52 1.4K
11:25 18.52 18.53 18.52 18.53 4.0K
11:26 18.52 18.52 18.52 18.52 6.1K
11:27 18.51 18.51 18.51 18.51 1.8K
11:28 18.51 18.52 18.51 18.52 2.1K
11:30 18.51 18.52 18.51 18.52 1.1K
11:31 18.51 18.52 18.51 18.52 5.4K
11:32 18.52 18.54 18.52 18.54 1.2K
11:33 18.54 18.55 18.54 18.54 1.2K
11:34 18.55 18.56 18.55 18.56 2.7K
11:35 18.56 18.56 18.56 18.56 3.8K
11:36 18.56 18.56 18.56 18.56 2.0K
11:37 18.57 18.58 18.57 18.58 4.5K
11:38 18.58 18.58 18.58 18.58 0.7K
11:39 18.59 18.59 18.58 18.58 2.7K
11:40 18.59 18.59 18.59 18.59 3.2K
11:42 18.59 18.60 18.59 18.60 7.4K
11:43 18.59 18.62 18.59 18.62 11.7K
11:44 18.62 18.62 18.62 18.61 1.2K
11:45 18.60 18.61 18.60 18.62 4.2K
11:46 18.61 18.61 18.61 18.61 0.9K
11:47 18.61 18.61 18.60 18.60 3.6K
11:48 18.60 18.60 18.60 18.60 3.0K
11:49 18.60 18.60 18.60 18.60 0.4K
11:50 18.59 18.59 18.59 18.59 1.0K
11:51 18.60 18.62 18.60 18.61 12.2K
11:53 18.61 18.62 18.61 18.61 5.6K
11:54 18.62 18.63 18.62 18.62 6.5K
11:56 18.62 18.62 18.62 18.61 0.2K
11:57 18.62 18.62 18.60 18.60 4.1K
11:58 18.61 18.61 18.60 18.60 2.3K
11:59 18.60 18.61 18.60 18.61 17.6K
12:00 18.61 18.61 18.59 18.59 21.6K
12:01 18.59 18.60 18.59 18.60 6.0K
12:03 18.60 18.61 18.60 18.61 6.4K
12:04 18.60 18.60 18.60 18.60 0.8K
12:05 18.60 18.60 18.60 18.60 0.1K
12:06 18.60 18.60 18.60 18.60 4.6K
12:07 18.60 18.60 18.57 18.57 9.0K
12:08 18.56 18.57 18.56 18.57 0.6K
12:09 18.57 18.57 18.57 18.57 1.6K
12:10 18.58 18.58 18.57 18.58 2.6K
12:11 18.58 18.58 18.58 18.58 0.3K
12:12 18.58 18.58 18.58 18.58 7.3K
12:13 18.58 18.60 18.58 18.60 4.3K
12:14 18.60 18.60 18.60 18.60 3.4K
12:15 18.59 18.59 18.59 18.59 1.6K
12:16 18.60 18.60 18.60 18.60 1.0K
12:17 18.59 18.59 18.59 18.59 1.0K
12:18 18.60 18.61 18.60 18.60 4.3K
12:20 18.61 18.61 18.60 18.61 2.6K
12:21 18.61 18.61 18.61 18.61 0.4K
12:22 18.60 18.61 18.60 18.61 5.0K
12:23 18.61 18.61 18.61 18.61 2.2K
12:24 18.62 18.63 18.62 18.62 19.2K
12:25 18.63 18.64 18.63 18.64 5.0K
12:26 18.64 18.64 18.64 18.64 8.1K
12:27 18.63 18.65 18.63 18.63 60.1K
12:28 18.64 18.64 18.64 18.64 0.2K
12:29 18.63 18.64 18.63 18.64 1.2K
12:30 18.63 18.64 18.63 18.64 2.9K
12:31 18.63 18.64 18.63 18.63 4.8K
12:32 18.63 18.63 18.63 18.63 3.1K
12:33 18.63 18.63 18.63 18.63 1.6K
12:34 18.62 18.62 18.62 18.61 6.3K
12:35 18.62 18.62 18.62 18.62 2.5K
12:37 18.62 18.62 18.62 18.62 4.7K
12:38 18.62 18.63 18.62 18.63 2.8K
12:39 18.64 18.64 18.64 18.64 1.3K
12:40 18.63 18.63 18.63 18.63 1.2K
12:41 18.62 18.62 18.62 18.62 2.5K
12:42 18.60 18.60 18.60 18.60 0.7K
12:44 18.61 18.61 18.61 18.61 5.5K
12:46 18.61 18.61 18.60 18.61 1.8K
12:47 18.61 18.61 18.61 18.60 3.7K
12:48 18.61 18.61 18.61 18.60 0.8K
12:50 18.61 18.61 18.61 18.61 2.9K
12:51 18.61 18.61 18.61 18.61 1.8K
12:52 18.61 18.61 18.61 18.61 0.5K
12:53 18.61 18.61 18.61 18.61 2.0K
12:54 18.62 18.62 18.62 18.61 1.4K
12:55 18.62 18.62 18.62 18.62 0.2K
12:56 18.62 18.62 18.61 18.62 8.1K
12:58 18.62 18.63 18.62 18.63 9.2K
12:59 18.63 18.63 18.63 18.63 2.4K
13:01 18.62 18.62 18.62 18.62 2.3K
13:02 18.62 18.62 18.62 18.62 1.0K
13:04 18.62 18.62 18.62 18.62 2.9K
13:05 18.61 18.63 18.61 18.63 5.5K
13:06 18.62 18.62 18.61 18.61 1.6K
13:08 18.61 18.62 18.61 18.61 30.1K
13:09 18.61 18.62 18.61 18.62 11.6K
13:10 18.63 18.63 18.62 18.61 8.2K
13:11 18.62 18.62 18.62 18.62 0.1K
13:12 18.62 18.62 18.62 18.62 0.4K
13:13 18.63 18.63 18.63 18.63 14.7K
13:14 18.63 18.64 18.63 18.64 4.7K
13:15 18.63 18.64 18.63 18.64 2.8K
13:16 18.64 18.64 18.64 18.64 2.5K
13:17 18.63 18.63 18.63 18.63 6.9K
13:18 18.63 18.63 18.63 18.63 4.0K
13:19 18.62 18.63 18.62 18.63 1.3K
13:20 18.64 18.65 18.64 18.65 3.8K
13:21 18.64 18.65 18.64 18.65 1.3K
13:22 18.65 18.65 18.65 18.65 2.3K
13:23 18.65 18.66 18.65 18.66 1.8K
13:24 18.66 18.66 18.65 18.66 5.5K
13:25 18.68 18.68 18.68 18.68 35.4K
13:26 18.69 18.69 18.69 18.69 5.2K
13:27 18.69 18.69 18.69 18.69 1.0K
13:28 18.69 18.69 18.69 18.68 2.6K
13:29 18.69 18.69 18.69 18.68 1.1K
13:30 18.68 18.68 18.68 18.68 4.9K
13:32 18.67 18.67 18.67 18.67 2.1K
13:33 18.66 18.66 18.66 18.66 0.6K
13:34 18.66 18.66 18.64 18.64 4.9K
13:35 18.65 18.65 18.65 18.65 4.5K
13:36 18.65 18.65 18.65 18.65 5.8K
13:37 18.65 18.66 18.65 18.66 2.0K
13:39 18.66 18.66 18.66 18.66 3.4K
13:40 18.67 18.67 18.67 18.67 10.2K
13:41 18.67 18.67 18.67 18.67 0.2K
13:42 18.67 18.67 18.67 18.67 2.8K
13:43 18.67 18.67 18.67 18.67 3.7K
13:44 18.66 18.66 18.66 18.66 1.0K
13:45 18.67 18.67 18.67 18.67 3.0K
13:46 18.67 18.67 18.67 18.67 5.0K
13:47 18.67 18.67 18.67 18.67 0.4K
13:48 18.67 18.67 18.67 18.67 2.9K
13:49 18.67 18.67 18.67 18.67 0.9K
13:50 18.67 18.67 18.67 18.67 1.5K
13:51 18.67 18.67 18.67 18.67 5.4K
13:52 18.67 18.67 18.67 18.67 3.5K
13:53 18.67 18.67 18.67 18.67 1.0K
13:54 18.66 18.66 18.66 18.66 4.1K
13:57 18.67 18.67 18.67 18.67 2.2K
13:58 18.66 18.66 18.64 18.64 2.2K
14:00 18.65 18.65 18.64 18.64 2.5K
14:01 18.65 18.65 18.65 18.65 0.2K
14:03 18.64 18.64 18.64 18.64 6.8K
14:05 18.64 18.64 18.63 18.63 0.6K
14:06 18.64 18.64 18.64 18.64 3.9K
14:08 18.64 18.64 18.64 18.64 2.1K
14:09 18.65 18.66 18.65 18.66 2.6K
14:10 18.66 18.66 18.66 18.66 0.3K
14:11 18.66 18.66 18.66 18.66 0.4K
14:12 18.66 18.66 18.66 18.66 4.4K
14:13 18.65 18.66 18.65 18.66 9.7K
14:14 18.65 18.65 18.65 18.65 6.6K
14:15 18.64 18.65 18.64 18.65 0.6K
14:16 18.64 18.64 18.64 18.64 0.6K
14:17 18.65 18.65 18.65 18.65 1.7K
14:18 18.65 18.65 18.64 18.64 5.9K
14:19 18.63 18.63 18.62 18.62 1.5K
14:20 18.62 18.64 18.62 18.64 3.0K
14:21 18.64 18.64 18.64 18.64 0.2K
14:22 18.64 18.64 18.64 18.64 0.5K
14:23 18.64 18.64 18.64 18.64 4.2K
14:24 18.63 18.63 18.63 18.63 32.5K
14:25 18.63 18.63 18.61 18.61 2.1K
14:26 18.61 18.62 18.61 18.61 9.0K
14:27 18.61 18.61 18.61 18.61 1.1K
14:28 18.61 18.61 18.61 18.61 1.3K
14:29 18.61 18.61 18.61 18.61 4.9K
14:30 18.61 18.61 18.61 18.61 5.5K
14:32 18.62 18.62 18.62 18.62 2.4K
14:33 18.63 18.63 18.63 18.63 5.8K
14:34 18.62 18.63 18.62 18.63 5.0K
14:35 18.62 18.63 18.62 18.61 4.0K
14:36 18.62 18.62 18.62 18.61 0.2K
14:37 18.62 18.62 18.62 18.61 0.2K
14:38 18.62 18.62 18.62 18.62 0.5K
14:39 18.62 18.62 18.62 18.62 2.0K
14:40 18.63 18.63 18.62 18.62 2.8K
14:41 18.62 18.62 18.62 18.62 0.3K
14:42 18.63 18.63 18.62 18.62 3.4K
14:43 18.62 18.62 18.62 18.62 0.3K
14:44 18.62 18.62 18.62 18.61 1.4K
14:45 18.62 18.62 18.62 18.62 0.2K
14:46 18.62 18.62 18.62 18.61 0.2K
14:47 18.61 18.62 18.61 18.62 2.0K
14:49 18.62 18.62 18.62 18.62 3.7K
14:50 18.63 18.63 18.63 18.63 1.4K
14:51 18.63 18.63 18.62 18.63 1.1K
14:52 18.62 18.63 18.62 18.63 0.3K
14:53 18.63 18.63 18.63 18.63 0.6K
14:54 18.63 18.63 18.62 18.62 10.7K
14:55 18.63 18.63 18.63 18.63 0.8K
14:56 18.63 18.63 18.63 18.63 0.9K
14:57 18.63 18.63 18.63 18.63 3.9K
14:58 18.63 18.63 18.63 18.63 5.2K
14:59 18.63 18.63 18.63 18.63 1.8K
15:00 18.62 18.63 18.62 18.63 0.8K
15:01 18.63 18.63 18.63 18.63 0.4K
15:02 18.63 18.63 18.62 18.63 0.8K
15:03 18.62 18.62 18.62 18.62 0.4K
15:04 18.62 18.62 18.62 18.62 10.0K
15:05 18.61 18.61 18.61 18.61 1.5K
15:06 18.62 18.62 18.62 18.62 4.2K
15:07 18.62 18.62 18.62 18.61 1.1K
15:08 18.61 18.62 18.61 18.62 0.9K
15:09 18.62 18.62 18.62 18.62 0.8K
15:10 18.61 18.61 18.61 18.61 1.7K
15:11 18.62 18.62 18.62 18.62 0.6K
15:12 18.61 18.61 18.61 18.61 11.9K
15:13 18.61 18.61 18.61 18.61 0.9K
15:14 18.62 18.63 18.62 18.63 2.8K
15:15 18.62 18.62 18.62 18.62 1.6K
15:16 18.62 18.62 18.62 18.62 1.2K
15:17 18.62 18.62 18.62 18.61 3.2K
15:18 18.61 18.62 18.61 18.61 6.8K
15:20 18.62 18.62 18.62 18.61 1.2K
15:21 18.62 18.62 18.62 18.61 0.6K
15:23 18.62 18.62 18.62 18.61 2.3K
15:24 18.61 18.61 18.61 18.61 0.4K
15:25 18.61 18.61 18.61 18.61 1.4K
15:26 18.61 18.61 18.61 18.61 5.5K
15:27 18.62 18.62 18.62 18.61 1.4K
15:29 18.61 18.61 18.61 18.61 1.0K
15:30 18.61 18.61 18.61 18.61 2.9K
15:31 18.61 18.61 18.60 18.61 0.7K
15:32 18.60 18.61 18.60 18.61 2.9K
15:33 18.61 18.61 18.61 18.61 0.6K
15:34 18.61 18.61 18.61 18.61 1.8K
15:35 18.61 18.61 18.61 18.61 1.6K
15:36 18.61 18.61 18.61 18.61 48.0K
15:37 18.61 18.61 18.61 18.61 13.4K
15:38 18.61 18.61 18.61 18.61 1.6K
15:39 18.61 18.61 18.61 18.61 11.8K
15:40 18.61 18.61 18.60 18.60 8.8K
15:41 18.60 18.60 18.60 18.60 2.2K
15:42 18.60 18.60 18.59 18.60 4.2K
15:43 18.60 18.60 18.59 18.60 1.5K
15:44 18.59 18.60 18.59 18.59 2.3K
15:45 18.60 18.60 18.60 18.60 6.5K
15:46 18.60 18.60 18.59 18.60 2.0K
15:47 18.59 18.60 18.59 18.60 1.1K
15:48 18.59 18.60 18.59 18.60 30.4K
15:49 18.60 18.60 18.60 18.60 2.9K
15:50 18.60 18.60 18.57 18.58 10.4K
15:51 18.57 18.57 18.56 18.56 20.8K
15:52 18.56 18.57 18.56 18.57 45.6K
15:53 18.57 18.59 18.57 18.58 35.1K
15:54 18.58 18.58 18.56 18.56 20.9K
15:55 18.57 18.57 18.56 18.57 5.7K
15:56 18.56 18.56 18.56 18.56 12.0K
15:57 18.57 18.57 18.55 18.56 17.1K
15:58 18.55 18.56 18.55 18.55 62.1K
15:59 18.56 18.59 18.56 18.58 140.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available