Plains All American Pipeline

PAA
🏛️ usa →
16.95
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.94 18.94 18.87 18.88 19.3K
09:31 18.85 18.85 18.84 18.84 2.5K
09:32 18.82 18.85 18.82 18.85 5.0K
09:33 18.85 18.85 18.85 18.85 2.5K
09:34 18.86 18.86 18.85 18.85 1.1K
09:35 18.85 18.85 18.83 18.83 3.9K
09:36 18.84 18.84 18.84 18.84 1.7K
09:37 18.84 18.84 18.84 18.84 3.3K
09:38 18.81 18.82 18.81 18.81 2.2K
09:39 18.84 18.84 18.82 18.82 0.4K
09:40 18.86 18.86 18.82 18.82 2.1K
09:42 18.84 18.84 18.84 18.84 0.2K
09:43 18.84 18.85 18.84 18.85 0.5K
09:44 18.84 18.84 18.84 18.84 1.3K
09:45 18.85 18.85 18.85 18.85 0.6K
09:46 18.85 18.86 18.84 18.86 9.4K
09:47 18.86 18.88 18.86 18.88 3.3K
09:48 18.87 18.88 18.87 18.88 3.9K
09:50 18.84 18.84 18.84 18.84 2.0K
09:51 18.85 18.85 18.83 18.83 3.5K
09:52 18.83 18.83 18.81 18.81 16.5K
09:53 18.81 18.81 18.81 18.81 3.9K
09:54 18.82 18.82 18.82 18.82 0.1K
09:55 18.82 18.82 18.82 18.82 5.1K
09:56 18.83 18.85 18.83 18.83 15.5K
09:57 18.84 18.85 18.84 18.85 31.4K
09:58 18.85 18.86 18.84 18.84 140.7K
09:59 18.84 18.85 18.82 18.82 26.1K
10:00 18.83 18.85 18.83 18.84 13.7K
10:01 18.83 18.83 18.83 18.83 15.4K
10:02 18.83 18.84 18.83 18.84 44.3K
10:03 18.84 18.84 18.83 18.84 3.1K
10:04 18.85 18.85 18.85 18.85 13.7K
10:05 18.85 18.85 18.83 18.84 28.4K
10:06 18.85 18.86 18.85 18.86 20.5K
10:07 18.89 18.89 18.87 18.87 17.9K
10:08 18.88 18.88 18.86 18.86 1.7K
10:09 18.86 18.87 18.86 18.87 4.9K
10:10 18.87 18.87 18.87 18.86 1.3K
10:11 18.86 18.86 18.83 18.83 7.8K
10:12 18.83 18.83 18.81 18.81 7.6K
10:13 18.80 18.80 18.80 18.80 1.6K
10:14 18.79 18.80 18.79 18.80 6.5K
10:15 18.80 18.80 18.80 18.80 0.7K
10:16 18.79 18.80 18.79 18.80 4.5K
10:17 18.80 18.81 18.80 18.81 14.5K
10:18 18.81 18.81 18.80 18.80 0.9K
10:19 18.80 18.81 18.80 18.81 2.0K
10:20 18.80 18.80 18.78 18.78 4.1K
10:21 18.79 18.80 18.78 18.79 38.1K
10:22 18.79 18.79 18.77 18.77 3.6K
10:23 18.77 18.77 18.77 18.78 5.7K
10:24 18.78 18.78 18.78 18.77 3.3K
10:25 18.77 18.77 18.76 18.77 7.5K
10:26 18.76 18.77 18.75 18.75 21.7K
10:27 18.76 18.76 18.75 18.75 2.8K
10:28 18.75 18.75 18.75 18.75 7.4K
10:29 18.74 18.74 18.73 18.74 3.7K
10:30 18.74 18.74 18.74 18.74 2.4K
10:31 18.73 18.73 18.73 18.73 3.8K
10:32 18.74 18.76 18.74 18.75 3.1K
10:34 18.76 18.78 18.76 18.78 7.0K
10:36 18.79 18.79 18.79 18.79 0.8K
10:37 18.79 18.80 18.79 18.79 2.3K
10:38 18.78 18.78 18.77 18.77 0.9K
10:39 18.76 18.76 18.76 18.76 0.1K
10:40 18.76 18.76 18.76 18.76 3.2K
10:41 18.78 18.79 18.78 18.79 2.9K
10:42 18.79 18.79 18.79 18.78 1.4K
10:43 18.78 18.78 18.78 18.78 0.9K
10:44 18.79 18.79 18.79 18.79 3.6K
10:45 18.79 18.80 18.78 18.78 2.0K
10:46 18.76 18.76 18.74 18.74 7.7K
10:47 18.73 18.73 18.68 18.68 25.7K
10:48 18.70 18.70 18.69 18.69 12.6K
10:49 18.69 18.69 18.66 18.67 26.5K
10:50 18.66 18.67 18.65 18.67 20.7K
10:51 18.67 18.67 18.67 18.67 1.9K
10:52 18.68 18.68 18.68 18.68 0.4K
10:53 18.69 18.70 18.69 18.70 0.4K
10:54 18.70 18.70 18.69 18.69 2.7K
10:55 18.70 18.70 18.70 18.70 1.3K
10:56 18.71 18.71 18.71 18.70 3.8K
10:57 18.71 18.71 18.71 18.70 7.6K
10:58 18.70 18.70 18.69 18.68 10.4K
10:59 18.68 18.68 18.67 18.67 4.4K
11:00 18.68 18.70 18.68 18.70 3.2K
11:01 18.70 18.70 18.70 18.70 1.1K
11:03 18.70 18.70 18.70 18.70 2.4K
11:04 18.70 18.70 18.70 18.70 1.9K
11:05 18.70 18.70 18.70 18.70 0.4K
11:06 18.69 18.69 18.68 18.68 5.2K
11:07 18.68 18.68 18.68 18.68 1.2K
11:08 18.67 18.69 18.67 18.68 3.5K
11:09 18.68 18.69 18.68 18.69 1.2K
11:11 18.69 18.70 18.69 18.71 5.7K
11:12 18.70 18.70 18.69 18.69 2.5K
11:13 18.68 18.68 18.67 18.67 3.3K
11:14 18.67 18.67 18.67 18.67 2.6K
11:15 18.67 18.68 18.67 18.68 1.0K
11:16 18.67 18.67 18.66 18.66 38.6K
11:17 18.67 18.68 18.66 18.68 9.8K
11:18 18.67 18.67 18.67 18.67 0.4K
11:19 18.67 18.67 18.67 18.67 3.6K
11:20 18.67 18.67 18.67 18.67 1.8K
11:21 18.67 18.68 18.67 18.68 6.2K
11:22 18.68 18.68 18.68 18.68 3.9K
11:23 18.68 18.68 18.65 18.65 11.0K
11:24 18.65 18.65 18.64 18.64 1.7K
11:25 18.64 18.65 18.64 18.65 2.4K
11:26 18.64 18.64 18.63 18.64 11.0K
11:27 18.63 18.63 18.63 18.63 96.3K
11:28 18.63 18.63 18.62 18.61 6.0K
11:29 18.60 18.61 18.60 18.60 21.9K
11:30 18.62 18.62 18.62 18.61 12.4K
11:31 18.62 18.63 18.62 18.63 18.4K
11:32 18.62 18.62 18.62 18.61 3.3K
11:33 18.62 18.62 18.62 18.61 1.7K
11:34 18.60 18.61 18.60 18.60 8.4K
11:35 18.60 18.60 18.59 18.59 14.7K
11:36 18.59 18.59 18.59 18.59 12.8K
11:37 18.60 18.60 18.59 18.59 15.3K
11:38 18.59 18.60 18.59 18.60 3.9K
11:39 18.60 18.60 18.60 18.60 0.8K
11:41 18.60 18.61 18.60 18.61 3.9K
11:42 18.60 18.61 18.60 18.60 0.6K
11:43 18.61 18.61 18.61 18.61 2.1K
11:44 18.61 18.61 18.61 18.61 5.5K
11:45 18.62 18.62 18.62 18.61 0.7K
11:46 18.62 18.62 18.62 18.62 2.1K
11:47 18.62 18.62 18.62 18.61 4.4K
11:48 18.62 18.62 18.62 18.61 5.8K
11:50 18.61 18.61 18.60 18.60 15.8K
11:51 18.60 18.61 18.60 18.61 4.1K
11:52 18.61 18.61 18.61 18.61 1.3K
11:53 18.61 18.61 18.61 18.61 2.4K
11:54 18.60 18.60 18.60 18.60 4.4K
11:55 18.59 18.59 18.58 18.59 23.1K
11:56 18.60 18.60 18.60 18.60 2.3K
11:58 18.58 18.58 18.58 18.58 4.7K
12:00 18.58 18.59 18.58 18.58 6.9K
12:02 18.59 18.60 18.59 18.60 2.6K
12:03 18.60 18.60 18.60 18.60 0.5K
12:04 18.60 18.60 18.60 18.60 1.9K
12:05 18.60 18.60 18.60 18.60 0.3K
12:06 18.61 18.61 18.60 18.60 3.5K
12:07 18.61 18.61 18.61 18.61 2.0K
12:08 18.60 18.60 18.60 18.60 3.2K
12:09 18.59 18.60 18.59 18.60 0.4K
12:10 18.60 18.60 18.60 18.60 2.7K
12:11 18.63 18.63 18.63 18.63 18.1K
12:13 18.64 18.65 18.64 18.65 4.5K
12:14 18.64 18.64 18.64 18.64 3.2K
12:15 18.64 18.64 18.64 18.63 1.3K
12:16 18.64 18.64 18.64 18.64 0.7K
12:17 18.64 18.64 18.64 18.64 0.8K
12:18 18.63 18.63 18.63 18.63 3.3K
12:20 18.63 18.63 18.63 18.63 0.3K
12:21 18.63 18.64 18.63 18.63 3.3K
12:22 18.63 18.63 18.63 18.63 6.5K
12:23 18.63 18.63 18.63 18.63 12.6K
12:24 18.63 18.64 18.63 18.64 4.9K
12:25 18.64 18.64 18.64 18.64 3.4K
12:26 18.65 18.65 18.65 18.65 1.7K
12:27 18.65 18.66 18.65 18.66 1.9K
12:28 18.66 18.66 18.66 18.66 4.9K
12:29 18.66 18.67 18.66 18.67 5.6K
12:30 18.67 18.67 18.67 18.67 4.6K
12:31 18.66 18.66 18.65 18.65 8.8K
12:32 18.64 18.65 18.64 18.65 0.5K
12:33 18.65 18.65 18.65 18.65 0.8K
12:34 18.65 18.65 18.65 18.65 0.3K
12:35 18.65 18.65 18.65 18.65 6.7K
12:37 18.66 18.66 18.66 18.66 0.5K
12:38 18.65 18.65 18.64 18.64 4.7K
12:39 18.63 18.63 18.63 18.63 0.7K
12:40 18.63 18.63 18.63 18.63 0.2K
12:41 18.64 18.64 18.63 18.63 0.8K
12:42 18.64 18.64 18.64 18.64 0.6K
12:44 18.64 18.65 18.64 18.65 4.5K
12:45 18.65 18.65 18.65 18.65 1.8K
12:46 18.65 18.67 18.65 18.67 11.6K
12:47 18.66 18.67 18.66 18.67 1.4K
12:49 18.66 18.66 18.65 18.65 8.9K
12:50 18.64 18.64 18.64 18.64 0.3K
12:51 18.65 18.65 18.65 18.65 3.6K
12:52 18.65 18.65 18.65 18.65 0.3K
12:53 18.64 18.65 18.64 18.65 8.6K
12:54 18.65 18.66 18.65 18.66 5.8K
12:56 18.66 18.66 18.66 18.66 0.3K
12:57 18.65 18.65 18.65 18.65 0.3K
12:58 18.65 18.65 18.65 18.65 1.0K
12:59 18.66 18.66 18.66 18.66 1.2K
13:00 18.65 18.66 18.65 18.66 2.2K
13:02 18.66 18.66 18.65 18.66 2.2K
13:03 18.67 18.67 18.67 18.67 0.5K
13:04 18.67 18.67 18.67 18.67 7.5K
13:05 18.68 18.68 18.67 18.67 1.1K
13:06 18.69 18.69 18.69 18.69 1.4K
13:07 18.69 18.69 18.69 18.68 1.9K
13:08 18.69 18.69 18.69 18.68 1.5K
13:09 18.69 18.69 18.69 18.68 5.8K
13:10 18.67 18.67 18.67 18.67 2.1K
13:12 18.66 18.66 18.65 18.65 7.9K
13:13 18.65 18.66 18.65 18.66 3.0K
13:14 18.65 18.66 18.65 18.66 1.3K
13:15 18.65 18.65 18.65 18.65 2.9K
13:16 18.65 18.66 18.65 18.66 8.6K
13:17 18.66 18.66 18.66 18.66 0.9K
13:18 18.66 18.67 18.66 18.67 6.6K
13:20 18.67 18.67 18.65 18.65 3.5K
13:21 18.65 18.65 18.65 18.65 1.2K
13:22 18.65 18.65 18.64 18.65 0.7K
13:23 18.65 18.66 18.65 18.66 2.7K
13:25 18.65 18.66 18.65 18.66 1.3K
13:26 18.67 18.67 18.67 18.67 0.4K
13:27 18.67 18.67 18.66 18.66 1.1K
13:28 18.67 18.67 18.67 18.67 5.2K
13:29 18.67 18.68 18.67 18.68 3.0K
13:30 18.68 18.69 18.68 18.69 2.6K
13:32 18.69 18.70 18.69 18.70 1.0K
13:33 18.69 18.69 18.69 18.69 0.5K
13:34 18.70 18.70 18.70 18.70 1.7K
13:35 18.70 18.70 18.69 18.69 0.4K
13:36 18.70 18.71 18.69 18.71 17.7K
13:37 18.71 18.71 18.71 18.70 1.2K
13:38 18.71 18.71 18.71 18.70 0.5K
13:39 18.71 18.71 18.71 18.70 0.5K
13:40 18.70 18.70 18.70 18.70 1.4K
13:41 18.71 18.72 18.71 18.72 5.3K
13:42 18.72 18.72 18.72 18.72 1.7K
13:43 18.72 18.72 18.72 18.72 2.0K
13:44 18.72 18.72 18.71 18.71 1.4K
13:45 18.72 18.72 18.72 18.72 0.2K
13:46 18.71 18.71 18.69 18.69 9.2K
13:47 18.68 18.69 18.68 18.69 6.8K
13:49 18.69 18.69 18.69 18.68 0.4K
13:50 18.69 18.69 18.69 18.69 0.9K
13:51 18.68 18.68 18.68 18.68 12.2K
13:52 18.67 18.67 18.67 18.67 1.1K
13:53 18.67 18.67 18.67 18.67 0.3K
13:54 18.67 18.67 18.67 18.67 1.0K
13:55 18.67 18.68 18.67 18.68 9.6K
13:56 18.68 18.68 18.68 18.68 1.7K
13:57 18.68 18.68 18.68 18.68 6.0K
13:58 18.68 18.68 18.68 18.68 35.1K
13:59 18.69 18.69 18.69 18.68 2.0K
14:00 18.69 18.69 18.69 18.68 0.7K
14:01 18.69 18.70 18.69 18.70 6.8K
14:02 18.70 18.70 18.70 18.70 1.0K
14:03 18.70 18.70 18.70 18.70 1.4K
14:04 18.70 18.70 18.70 18.70 0.4K
14:05 18.70 18.70 18.70 18.70 4.6K
14:06 18.71 18.71 18.71 18.70 1.3K
14:07 18.71 18.71 18.71 18.71 1.8K
14:08 18.71 18.71 18.71 18.71 0.5K
14:09 18.71 18.71 18.71 18.70 0.6K
14:10 18.71 18.72 18.71 18.72 6.8K
14:11 18.72 18.72 18.72 18.72 0.1K
14:12 18.72 18.72 18.72 18.72 1.0K
14:13 18.72 18.72 18.72 18.72 0.9K
14:14 18.72 18.72 18.72 18.72 6.3K
14:15 18.73 18.73 18.73 18.73 0.5K
14:16 18.73 18.73 18.73 18.73 0.8K
14:17 18.73 18.73 18.73 18.73 10.4K
14:19 18.73 18.73 18.73 18.73 1.1K
14:20 18.74 18.75 18.74 18.75 8.9K
14:21 18.75 18.75 18.75 18.75 1.1K
14:22 18.75 18.75 18.75 18.75 1.1K
14:23 18.75 18.75 18.75 18.75 1.3K
14:24 18.75 18.75 18.75 18.75 0.8K
14:25 18.75 18.76 18.75 18.76 7.0K
14:26 18.76 18.76 18.76 18.76 1.2K
14:27 18.77 18.77 18.76 18.76 8.8K
14:28 18.76 18.76 18.75 18.75 1.4K
14:29 18.75 18.75 18.75 18.75 2.2K
14:31 18.76 18.76 18.76 18.76 0.2K
14:32 18.76 18.76 18.76 18.76 1.6K
14:33 18.76 18.76 18.76 18.76 1.0K
14:34 18.76 18.77 18.76 18.77 9.7K
14:35 18.76 18.77 18.76 18.76 17.2K
14:36 18.77 18.78 18.77 18.78 15.6K
14:37 18.78 18.78 18.78 18.78 2.7K
14:38 18.78 18.78 18.78 18.77 0.6K
14:39 18.78 18.78 18.78 18.77 1.0K
14:40 18.77 18.77 18.77 18.77 8.8K
14:41 18.77 18.77 18.77 18.77 11.1K
14:42 18.78 18.78 18.78 18.78 10.5K
14:44 18.78 18.78 18.78 18.78 22.5K
14:45 18.79 18.79 18.79 18.79 2.5K
14:46 18.79 18.79 18.79 18.79 0.3K
14:47 18.78 18.78 18.78 18.77 8.3K
14:49 18.76 18.76 18.76 18.76 3.2K
14:50 18.76 18.76 18.76 18.76 0.3K
14:51 18.75 18.75 18.75 18.75 2.8K
14:52 18.75 18.75 18.75 18.75 1.6K
14:53 18.75 18.75 18.75 18.75 4.3K
14:54 18.75 18.75 18.75 18.75 8.3K
14:55 18.75 18.75 18.75 18.75 9.3K
14:56 18.75 18.75 18.73 18.73 5.1K
14:57 18.74 18.74 18.74 18.74 4.5K
14:58 18.74 18.74 18.73 18.73 7.7K
14:59 18.74 18.74 18.74 18.74 7.4K
15:00 18.73 18.74 18.73 18.74 26.3K
15:01 18.75 18.75 18.75 18.75 4.5K
15:02 18.74 18.74 18.74 18.74 0.1K
15:03 18.74 18.74 18.74 18.74 3.5K
15:05 18.74 18.74 18.74 18.74 1.8K
15:07 18.75 18.75 18.75 18.75 6.9K
15:08 18.75 18.75 18.74 18.74 0.2K
15:09 18.74 18.74 18.74 18.74 0.4K
15:10 18.76 18.76 18.76 18.76 4.4K
15:11 18.76 18.76 18.76 18.76 1.7K
15:12 18.76 18.76 18.76 18.76 1.9K
15:14 18.76 18.76 18.76 18.76 1.4K
15:15 18.76 18.77 18.76 18.77 15.8K
15:16 18.77 18.77 18.77 18.77 0.2K
15:17 18.78 18.78 18.78 18.78 9.1K
15:18 18.78 18.78 18.78 18.77 0.9K
15:19 18.78 18.78 18.78 18.77 1.8K
15:20 18.78 18.78 18.78 18.77 1.2K
15:21 18.78 18.78 18.78 18.78 1.2K
15:22 18.78 18.78 18.78 18.78 2.0K
15:23 18.77 18.77 18.77 18.77 8.0K
15:24 18.78 18.78 18.78 18.77 0.5K
15:25 18.78 18.78 18.78 18.77 6.5K
15:26 18.77 18.77 18.77 18.77 22.8K
15:27 18.78 18.79 18.78 18.79 13.5K
15:28 18.78 18.78 18.78 18.78 0.1K
15:29 18.79 18.79 18.75 18.75 14.1K
15:30 18.74 18.75 18.74 18.74 16.0K
15:31 18.73 18.74 18.73 18.73 4.0K
15:32 18.74 18.74 18.74 18.74 7.8K
15:33 18.74 18.74 18.74 18.74 1.5K
15:34 18.74 18.74 18.74 18.74 0.8K
15:35 18.74 18.74 18.74 18.73 1.4K
15:36 18.74 18.74 18.74 18.74 3.4K
15:37 18.74 18.74 18.74 18.74 0.5K
15:38 18.74 18.74 18.74 18.74 0.4K
15:39 18.73 18.73 18.73 18.73 7.8K
15:40 18.72 18.72 18.72 18.72 3.2K
15:41 18.74 18.74 18.74 18.74 13.9K
15:42 18.73 18.74 18.73 18.74 8.1K
15:43 18.74 18.74 18.74 18.74 1.0K
15:44 18.73 18.73 18.72 18.72 10.8K
15:45 18.71 18.71 18.71 18.71 0.6K
15:46 18.72 18.73 18.72 18.73 14.8K
15:48 18.73 18.73 18.73 18.73 1.1K
15:49 18.73 18.75 18.73 18.75 18.5K
15:50 18.75 18.75 18.72 18.72 15.2K
15:51 18.72 18.73 18.72 18.73 9.1K
15:52 18.73 18.73 18.73 18.73 0.8K
15:53 18.73 18.74 18.73 18.74 6.8K
15:54 18.74 18.74 18.72 18.72 8.9K
15:55 18.72 18.73 18.72 18.73 5.4K
15:56 18.73 18.73 18.72 18.73 44.3K
15:57 18.72 18.74 18.72 18.74 34.5K
15:58 18.74 18.76 18.74 18.75 7.3K
15:59 18.75 18.75 18.73 18.73 151.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available