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 18.82 18.82 18.81 18.82 21.2K
09:31 18.83 18.84 18.81 18.82 9.6K
09:32 18.84 18.84 18.79 18.79 5.2K
09:33 18.80 18.80 18.79 18.80 1.5K
09:34 18.81 18.81 18.64 18.64 162.5K
09:35 18.60 18.61 18.60 18.60 26.5K
09:36 18.59 18.64 18.59 18.64 11.2K
09:37 18.64 18.65 18.63 18.65 0.8K
09:38 18.66 18.66 18.61 18.63 17.2K
09:39 18.63 18.63 18.62 18.61 3.8K
09:40 18.60 18.60 18.59 18.59 4.3K
09:41 18.59 18.60 18.57 18.58 39.4K
09:42 18.57 18.59 18.57 18.57 5.0K
09:43 18.58 18.58 18.57 18.57 3.4K
09:44 18.58 18.61 18.58 18.61 22.4K
09:45 18.63 18.66 18.63 18.65 3.7K
09:46 18.64 18.64 18.62 18.63 1.4K
09:48 18.65 18.65 18.63 18.63 4.6K
09:49 18.62 18.62 18.62 18.62 1.5K
09:50 18.62 18.63 18.62 18.63 10.2K
09:51 18.64 18.64 18.61 18.61 22.3K
09:52 18.60 18.61 18.60 18.61 7.0K
09:53 18.61 18.61 18.59 18.61 6.7K
09:54 18.60 18.60 18.56 18.57 31.0K
09:55 18.57 18.58 18.56 18.57 14.4K
09:56 18.57 18.57 18.54 18.54 7.2K
09:57 18.54 18.54 18.54 18.54 2.7K
09:58 18.54 18.54 18.53 18.54 2.2K
09:59 18.54 18.54 18.53 18.54 14.9K
10:00 18.54 18.54 18.54 18.54 2.4K
10:01 18.53 18.56 18.53 18.56 46.1K
10:02 18.56 18.58 18.56 18.58 7.5K
10:03 18.58 18.58 18.55 18.56 13.5K
10:04 18.57 18.57 18.56 18.56 3.1K
10:05 18.57 18.57 18.56 18.56 2.9K
10:06 18.56 18.56 18.54 18.54 12.4K
10:07 18.56 18.56 18.55 18.55 7.0K
10:08 18.54 18.56 18.54 18.56 3.9K
10:09 18.56 18.56 18.55 18.55 1.7K
10:10 18.55 18.56 18.55 18.56 5.3K
10:11 18.57 18.57 18.57 18.57 2.5K
10:12 18.58 18.58 18.58 18.58 3.3K
10:13 18.60 18.60 18.60 18.59 9.8K
10:14 18.59 18.59 18.59 18.59 1.3K
10:15 18.60 18.60 18.60 18.60 2.8K
10:16 18.60 18.61 18.60 18.60 3.7K
10:17 18.60 18.60 18.60 18.60 1.9K
10:18 18.62 18.63 18.62 18.63 6.1K
10:19 18.63 18.63 18.62 18.63 1.6K
10:20 18.62 18.63 18.61 18.62 11.6K
10:21 18.61 18.62 18.61 18.61 4.3K
10:22 18.61 18.61 18.60 18.60 3.2K
10:23 18.60 18.60 18.57 18.58 4.3K
10:24 18.57 18.58 18.57 18.58 4.4K
10:25 18.58 18.58 18.57 18.58 9.7K
10:26 18.58 18.58 18.57 18.58 4.6K
10:27 18.58 18.59 18.57 18.59 9.1K
10:28 18.59 18.59 18.59 18.59 0.9K
10:29 18.59 18.59 18.59 18.59 3.3K
10:30 18.59 18.59 18.58 18.58 5.6K
10:31 18.57 18.57 18.53 18.53 12.2K
10:32 18.54 18.55 18.54 18.55 11.5K
10:33 18.53 18.55 18.53 18.55 16.3K
10:34 18.54 18.55 18.54 18.54 2.4K
10:35 18.54 18.54 18.53 18.54 32.0K
10:36 18.54 18.54 18.50 18.50 180.4K
10:37 18.51 18.52 18.51 18.52 4.5K
10:38 18.52 18.52 18.52 18.53 2.8K
10:39 18.53 18.55 18.53 18.55 5.0K
10:40 18.54 18.54 18.54 18.54 4.7K
10:41 18.54 18.54 18.54 18.54 1.9K
10:42 18.54 18.54 18.54 18.54 2.8K
10:43 18.54 18.56 18.54 18.56 12.0K
10:44 18.56 18.60 18.56 18.60 13.2K
10:45 18.62 18.62 18.61 18.60 12.5K
10:46 18.61 18.61 18.61 18.61 1.7K
10:47 18.61 18.61 18.61 18.61 4.9K
10:48 18.61 18.61 18.58 18.58 9.0K
10:49 18.58 18.58 18.58 18.58 0.9K
10:50 18.58 18.58 18.56 18.56 10.0K
10:51 18.57 18.59 18.57 18.59 10.9K
10:53 18.59 18.61 18.59 18.61 4.7K
10:54 18.61 18.61 18.58 18.58 4.2K
10:55 18.58 18.58 18.58 18.58 1.6K
10:56 18.58 18.58 18.58 18.58 5.6K
10:57 18.58 18.58 18.57 18.57 5.6K
10:58 18.57 18.57 18.56 18.56 9.0K
10:59 18.56 18.56 18.56 18.56 0.7K
11:00 18.56 18.56 18.56 18.56 3.7K
11:01 18.58 18.58 18.56 18.56 7.9K
11:02 18.57 18.58 18.57 18.58 3.5K
11:04 18.58 18.58 18.58 18.58 2.6K
11:05 18.58 18.58 18.57 18.58 5.5K
11:06 18.57 18.58 18.56 18.56 0.9K
11:07 18.58 18.58 18.58 18.58 3.2K
11:08 18.59 18.59 18.59 18.59 3.1K
11:09 18.60 18.60 18.60 18.60 1.7K
11:10 18.60 18.60 18.60 18.60 1.1K
11:11 18.61 18.61 18.59 18.60 5.1K
11:12 18.61 18.61 18.61 18.61 3.7K
11:13 18.61 18.61 18.60 18.60 4.9K
11:14 18.61 18.61 18.61 18.61 0.1K
11:15 18.61 18.61 18.61 18.62 8.5K
11:16 18.62 18.62 18.55 18.55 5.8K
11:17 18.55 18.56 18.55 18.55 4.6K
11:18 18.53 18.54 18.53 18.54 4.9K
11:19 18.54 18.54 18.54 18.54 1.4K
11:20 18.54 18.54 18.53 18.53 4.5K
11:21 18.54 18.54 18.53 18.54 8.5K
11:22 18.54 18.55 18.54 18.55 4.0K
11:23 18.53 18.54 18.53 18.54 2.1K
11:24 18.54 18.54 18.53 18.53 1.2K
11:25 18.54 18.54 18.53 18.52 2.0K
11:26 18.53 18.54 18.53 18.54 5.0K
11:27 18.54 18.55 18.54 18.55 5.1K
11:28 18.55 18.56 18.55 18.56 6.9K
11:29 18.56 18.56 18.56 18.56 2.6K
11:30 18.55 18.56 18.54 18.55 4.1K
11:31 18.55 18.55 18.53 18.54 12.1K
11:32 18.56 18.56 18.53 18.53 11.4K
11:33 18.53 18.53 18.53 18.53 1.6K
11:34 18.53 18.53 18.53 18.52 0.9K
11:35 18.53 18.53 18.51 18.51 7.6K
11:36 18.52 18.52 18.50 18.51 11.0K
11:37 18.51 18.51 18.51 18.51 1.7K
11:38 18.50 18.50 18.49 18.50 17.8K
11:39 18.51 18.51 18.51 18.51 5.2K
11:40 18.52 18.52 18.52 18.52 6.4K
11:41 18.54 18.54 18.54 18.54 10.3K
11:42 18.55 18.55 18.54 18.54 1.9K
11:43 18.54 18.58 18.54 18.58 3.1K
11:44 18.58 18.58 18.57 18.57 3.5K
11:45 18.58 18.58 18.58 18.58 0.7K
11:46 18.58 18.58 18.56 18.56 3.0K
11:47 18.56 18.56 18.55 18.55 1.1K
11:48 18.55 18.55 18.55 18.55 1.3K
11:49 18.55 18.55 18.55 18.55 1.8K
11:50 18.55 18.56 18.55 18.56 4.4K
11:51 18.56 18.56 18.55 18.55 2.0K
11:52 18.55 18.55 18.53 18.53 2.3K
11:53 18.53 18.54 18.53 18.54 7.3K
11:54 18.55 18.56 18.55 18.56 4.8K
11:55 18.56 18.57 18.56 18.57 9.2K
11:56 18.58 18.60 18.58 18.59 1.9K
11:57 18.60 18.61 18.60 18.61 2.4K
11:58 18.62 18.62 18.60 18.60 3.2K
11:59 18.61 18.61 18.61 18.61 4.3K
12:00 18.61 18.61 18.60 18.61 6.4K
12:01 18.62 18.63 18.60 18.60 23.0K
12:02 18.59 18.60 18.59 18.59 16.4K
12:03 18.58 18.59 18.58 18.59 7.3K
12:04 18.59 18.60 18.59 18.60 3.4K
12:05 18.60 18.61 18.60 18.61 3.4K
12:06 18.61 18.61 18.61 18.61 0.7K
12:07 18.61 18.61 18.60 18.61 1.0K
12:08 18.61 18.61 18.61 18.61 2.5K
12:09 18.61 18.61 18.61 18.61 0.8K
12:10 18.61 18.61 18.61 18.61 0.2K
12:11 18.61 18.61 18.60 18.61 7.2K
12:12 18.61 18.61 18.61 18.61 2.7K
12:13 18.61 18.61 18.61 18.61 2.2K
12:14 18.61 18.61 18.61 18.61 1.2K
12:15 18.61 18.61 18.61 18.61 0.8K
12:16 18.61 18.61 18.61 18.61 2.9K
12:17 18.61 18.61 18.61 18.61 1.8K
12:18 18.61 18.62 18.61 18.61 10.8K
12:19 18.62 18.63 18.62 18.63 1.8K
12:20 18.63 18.63 18.63 18.63 2.0K
12:21 18.63 18.63 18.63 18.63 0.7K
12:22 18.63 18.63 18.63 18.63 2.0K
12:23 18.64 18.64 18.64 18.64 6.0K
12:24 18.64 18.65 18.64 18.65 5.8K
12:25 18.65 18.65 18.65 18.65 1.9K
12:26 18.65 18.66 18.65 18.65 7.4K
12:27 18.66 18.66 18.66 18.66 2.5K
12:28 18.66 18.68 18.66 18.67 8.3K
12:29 18.67 18.67 18.66 18.66 1.6K
12:30 18.66 18.66 18.66 18.66 5.8K
12:31 18.66 18.66 18.65 18.66 4.6K
12:32 18.66 18.66 18.66 18.66 0.6K
12:33 18.65 18.65 18.65 18.65 0.5K
12:34 18.66 18.66 18.66 18.66 2.7K
12:35 18.66 18.66 18.66 18.66 8.8K
12:36 18.67 18.68 18.67 18.68 8.6K
12:37 18.68 18.68 18.67 18.68 4.0K
12:38 18.68 18.68 18.68 18.68 1.1K
12:39 18.69 18.69 18.69 18.69 2.2K
12:40 18.69 18.71 18.69 18.71 6.5K
12:41 18.71 18.71 18.71 18.70 3.3K
12:42 18.69 18.69 18.69 18.69 0.5K
12:43 18.69 18.69 18.69 18.69 24.9K
12:44 18.69 18.70 18.69 18.70 3.2K
12:45 18.70 18.70 18.70 18.70 1.7K
12:46 18.70 18.70 18.69 18.68 4.2K
12:47 18.70 18.70 18.70 18.70 4.4K
12:48 18.70 18.70 18.70 18.70 3.2K
12:49 18.70 18.70 18.70 18.70 0.4K
12:50 18.70 18.71 18.70 18.71 4.4K
12:51 18.71 18.71 18.71 18.71 2.4K
12:52 18.71 18.71 18.71 18.70 7.9K
12:53 18.71 18.71 18.71 18.70 2.2K
12:54 18.71 18.71 18.71 18.70 2.7K
12:55 18.71 18.71 18.71 18.70 9.7K
12:56 18.69 18.69 18.69 18.69 7.3K
12:57 18.69 18.69 18.69 18.68 4.2K
12:58 18.69 18.69 18.69 18.68 1.3K
12:59 18.69 18.69 18.69 18.69 0.8K
13:00 18.69 18.69 18.69 18.69 2.9K
13:01 18.69 18.69 18.69 18.69 2.3K
13:02 18.68 18.68 18.68 18.68 4.3K
13:03 18.68 18.68 18.68 18.68 1.5K
13:04 18.68 18.68 18.67 18.68 1.8K
13:05 18.68 18.68 18.66 18.66 5.9K
13:06 18.66 18.66 18.66 18.66 1.5K
13:07 18.66 18.67 18.66 18.67 10.1K
13:08 18.67 18.70 18.67 18.70 23.9K
13:09 18.70 18.70 18.70 18.70 1.8K
13:10 18.70 18.70 18.70 18.70 0.5K
13:11 18.71 18.71 18.71 18.71 3.4K
13:12 18.71 18.72 18.71 18.72 2.2K
13:13 18.72 18.72 18.72 18.72 0.9K
13:14 18.72 18.72 18.72 18.72 5.3K
13:15 18.72 18.72 18.69 18.69 5.1K
13:16 18.70 18.70 18.69 18.68 2.9K
13:17 18.69 18.69 18.69 18.69 1.4K
13:18 18.69 18.69 18.67 18.67 3.2K
13:19 18.67 18.67 18.67 18.67 6.3K
13:20 18.68 18.68 18.68 18.68 2.5K
13:21 18.67 18.67 18.67 18.67 2.5K
13:22 18.67 18.67 18.67 18.67 3.3K
13:23 18.67 18.67 18.67 18.67 2.3K
13:24 18.67 18.67 18.66 18.67 3.7K
13:25 18.67 18.67 18.67 18.67 0.7K
13:26 18.67 18.67 18.67 18.67 2.0K
13:27 18.67 18.67 18.66 18.66 4.9K
13:28 18.66 18.67 18.66 18.67 17.0K
13:29 18.67 18.67 18.67 18.67 1.0K
13:30 18.67 18.67 18.66 18.67 2.8K
13:31 18.67 18.67 18.66 18.67 5.1K
13:32 18.66 18.66 18.66 18.66 6.9K
13:33 18.66 18.66 18.66 18.66 6.8K
13:34 18.66 18.66 18.66 18.66 5.5K
13:35 18.66 18.66 18.66 18.66 4.0K
13:36 18.66 18.66 18.66 18.66 1.3K
13:37 18.66 18.66 18.66 18.66 3.8K
13:38 18.66 18.66 18.66 18.66 3.3K
13:39 18.66 18.66 18.66 18.66 5.5K
13:40 18.66 18.66 18.65 18.65 2.5K
13:41 18.66 18.67 18.66 18.67 8.3K
13:42 18.67 18.67 18.67 18.67 0.9K
13:43 18.67 18.68 18.67 18.68 7.1K
13:44 18.68 18.68 18.68 18.68 1.0K
13:45 18.68 18.68 18.68 18.68 0.6K
13:46 18.68 18.68 18.68 18.68 5.7K
13:47 18.68 18.68 18.67 18.68 10.0K
13:48 18.68 18.68 18.68 18.68 3.8K
13:49 18.68 18.68 18.68 18.68 1.1K
13:50 18.68 18.68 18.68 18.68 1.4K
13:51 18.68 18.68 18.68 18.68 1.7K
13:52 18.67 18.67 18.67 18.67 4.5K
13:53 18.67 18.68 18.67 18.68 6.4K
13:54 18.68 18.68 18.68 18.68 1.1K
13:55 18.68 18.68 18.68 18.68 4.5K
13:56 18.68 18.68 18.68 18.68 10.3K
13:57 18.67 18.67 18.67 18.67 0.3K
13:58 18.67 18.67 18.67 18.67 0.5K
13:59 18.67 18.67 18.67 18.67 1.0K
14:00 18.67 18.67 18.67 18.67 1.8K
14:01 18.67 18.67 18.66 18.66 9.0K
14:02 18.66 18.67 18.66 18.67 5.9K
14:03 18.67 18.68 18.67 18.68 6.5K
14:04 18.68 18.70 18.68 18.70 3.3K
14:05 18.70 18.70 18.69 18.69 1.9K
14:06 18.71 18.71 18.71 18.71 1.5K
14:07 18.71 18.71 18.71 18.70 3.4K
14:08 18.71 18.71 18.71 18.70 2.1K
14:09 18.71 18.71 18.71 18.70 3.3K
14:10 18.69 18.69 18.69 18.69 0.7K
14:11 18.69 18.69 18.69 18.69 1.5K
14:12 18.69 18.69 18.68 18.68 3.5K
14:13 18.68 18.68 18.67 18.67 3.3K
14:14 18.67 18.67 18.67 18.67 1.9K
14:15 18.67 18.67 18.67 18.67 1.7K
14:16 18.67 18.67 18.67 18.67 1.7K
14:17 18.67 18.67 18.66 18.67 1.9K
14:18 18.67 18.67 18.67 18.67 12.1K
14:19 18.66 18.66 18.66 18.66 2.9K
14:20 18.66 18.66 18.65 18.65 2.7K
14:21 18.65 18.65 18.64 18.64 3.9K
14:22 18.64 18.64 18.64 18.64 7.1K
14:23 18.65 18.65 18.64 18.65 5.1K
14:24 18.65 18.66 18.65 18.65 23.5K
14:25 18.65 18.65 18.65 18.65 0.6K
14:26 18.65 18.65 18.64 18.64 3.3K
14:27 18.64 18.64 18.64 18.64 3.3K
14:28 18.64 18.64 18.64 18.64 0.8K
14:29 18.64 18.64 18.64 18.64 2.0K
14:30 18.64 18.64 18.64 18.64 3.4K
14:31 18.64 18.64 18.64 18.64 7.4K
14:32 18.64 18.64 18.64 18.64 2.5K
14:33 18.64 18.65 18.64 18.65 15.5K
14:34 18.66 18.66 18.66 18.66 3.2K
14:36 18.67 18.67 18.67 18.67 1.6K
14:37 18.67 18.67 18.66 18.66 6.4K
14:38 18.66 18.66 18.65 18.66 2.4K
14:39 18.66 18.66 18.65 18.65 2.6K
14:40 18.65 18.65 18.65 18.65 2.0K
14:41 18.65 18.65 18.64 18.64 2.5K
14:42 18.63 18.67 18.63 18.67 19.0K
14:43 18.67 18.67 18.67 18.67 2.3K
14:44 18.67 18.67 18.65 18.65 11.3K
14:47 18.66 18.66 18.66 18.66 2.8K
14:48 18.65 18.66 18.65 18.66 1.1K
14:49 18.66 18.66 18.65 18.65 3.5K
14:50 18.65 18.65 18.65 18.65 0.4K
14:51 18.65 18.65 18.64 18.64 4.2K
14:52 18.64 18.64 18.63 18.63 3.4K
14:53 18.63 18.64 18.63 18.64 9.2K
14:54 18.64 18.67 18.64 18.66 7.7K
14:55 18.66 18.66 18.66 18.66 1.0K
14:56 18.66 18.67 18.66 18.67 3.2K
14:57 18.67 18.67 18.67 18.67 1.2K
14:58 18.67 18.67 18.66 18.67 68.2K
14:59 18.67 18.67 18.67 18.67 1.6K
15:00 18.67 18.67 18.67 18.67 1.7K
15:01 18.69 18.70 18.69 18.70 7.9K
15:02 18.70 18.70 18.70 18.70 2.2K
15:03 18.70 18.70 18.70 18.70 1.5K
15:04 18.70 18.70 18.69 18.69 4.2K
15:05 18.69 18.69 18.69 18.68 3.7K
15:06 18.68 18.68 18.67 18.68 18.1K
15:07 18.68 18.69 18.67 18.68 9.2K
15:08 18.69 18.71 18.69 18.71 22.5K
15:09 18.71 18.71 18.71 18.71 1.3K
15:10 18.71 18.71 18.70 18.71 2.7K
15:11 18.71 18.72 18.71 18.72 14.6K
15:12 18.71 18.72 18.71 18.72 2.3K
15:13 18.72 18.72 18.71 18.72 5.6K
15:14 18.72 18.72 18.71 18.71 1.8K
15:15 18.72 18.72 18.71 18.72 7.7K
15:16 18.72 18.73 18.72 18.73 1.8K
15:17 18.73 18.73 18.69 18.69 26.5K
15:18 18.69 18.70 18.68 18.68 8.4K
15:19 18.68 18.68 18.67 18.68 3.2K
15:20 18.67 18.67 18.66 18.67 10.5K
15:21 18.66 18.67 18.66 18.67 2.8K
15:22 18.68 18.69 18.68 18.69 5.8K
15:23 18.69 18.69 18.69 18.69 2.6K
15:24 18.69 18.70 18.69 18.70 8.5K
15:25 18.70 18.70 18.69 18.69 4.1K
15:26 18.69 18.70 18.69 18.70 2.5K
15:27 18.69 18.70 18.69 18.68 6.3K
15:28 18.71 18.71 18.71 18.70 11.3K
15:29 18.71 18.72 18.71 18.72 3.4K
15:30 18.72 18.72 18.72 18.72 1.7K
15:31 18.72 18.72 18.71 18.71 3.8K
15:32 18.71 18.71 18.71 18.70 1.4K
15:33 18.71 18.72 18.71 18.72 10.9K
15:34 18.71 18.72 18.71 18.72 1.6K
15:35 18.71 18.72 18.71 18.72 1.4K
15:36 18.72 18.73 18.72 18.73 24.4K
15:37 18.74 18.74 18.73 18.73 6.7K
15:38 18.73 18.73 18.73 18.73 3.2K
15:39 18.73 18.73 18.73 18.73 3.7K
15:40 18.73 18.74 18.73 18.74 9.8K
15:41 18.75 18.75 18.75 18.75 4.5K
15:42 18.75 18.75 18.75 18.75 3.8K
15:43 18.75 18.75 18.75 18.75 3.6K
15:44 18.75 18.75 18.74 18.75 11.2K
15:45 18.75 18.75 18.74 18.74 2.4K
15:46 18.74 18.74 18.74 18.74 3.8K
15:47 18.74 18.74 18.74 18.74 2.1K
15:48 18.74 18.74 18.74 18.74 2.9K
15:49 18.74 18.74 18.74 18.74 11.4K
15:50 18.74 18.74 18.71 18.71 11.6K
15:51 18.72 18.72 18.70 18.70 4.1K
15:52 18.70 18.70 18.69 18.70 10.2K
15:53 18.70 18.70 18.70 18.70 18.5K
15:54 18.70 18.70 18.68 18.68 16.8K
15:55 18.69 18.69 18.69 18.69 4.6K
15:56 18.69 18.69 18.69 18.68 6.0K
15:57 18.69 18.69 18.69 18.69 15.6K
15:58 18.69 18.70 18.69 18.70 27.5K
15:59 18.70 18.70 18.67 18.68 183.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available