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 18.85 18.89 18.85 18.89 24.8K
09:31 18.89 18.89 18.73 18.73 51.2K
09:32 18.69 18.69 18.63 18.65 26.2K
09:33 18.65 18.66 18.65 18.66 2.9K
09:34 18.66 18.68 18.65 18.68 13.3K
09:35 18.69 18.71 18.69 18.71 10.5K
09:36 18.68 18.70 18.68 18.70 106.4K
09:37 18.69 18.69 18.66 18.66 13.7K
09:38 18.66 18.67 18.66 18.67 9.9K
09:39 18.69 18.72 18.69 18.72 12.5K
09:40 18.72 18.74 18.72 18.74 22.8K
09:41 18.74 18.74 18.73 18.73 12.4K
09:42 18.72 18.72 18.72 18.72 7.0K
09:43 18.72 18.72 18.71 18.72 42.6K
09:44 18.72 18.72 18.70 18.70 15.4K
09:45 18.70 18.70 18.70 18.70 6.4K
09:46 18.71 18.71 18.71 18.71 22.4K
09:47 18.71 18.72 18.69 18.69 13.9K
09:48 18.69 18.69 18.69 18.69 4.9K
09:49 18.70 18.71 18.70 18.71 5.9K
09:51 18.70 18.70 18.69 18.69 7.8K
09:52 18.69 18.72 18.69 18.72 14.5K
09:54 18.70 18.70 18.67 18.67 32.8K
09:55 18.67 18.70 18.67 18.69 5.6K
09:56 18.68 18.68 18.67 18.67 2.5K
09:57 18.67 18.67 18.65 18.66 16.2K
09:58 18.65 18.66 18.65 18.65 92.3K
09:59 18.65 18.65 18.64 18.65 16.4K
10:00 18.66 18.66 18.65 18.65 9.7K
10:01 18.65 18.65 18.65 18.65 3.5K
10:03 18.65 18.66 18.65 18.66 13.2K
10:04 18.65 18.65 18.65 18.65 2.9K
10:05 18.64 18.67 18.64 18.67 112.2K
10:06 18.67 18.67 18.67 18.67 1.0K
10:07 18.66 18.66 18.66 18.66 2.5K
10:08 18.66 18.66 18.66 18.66 1.9K
10:09 18.66 18.66 18.64 18.64 7.4K
10:10 18.64 18.64 18.64 18.64 7.7K
10:11 18.63 18.63 18.62 18.62 27.3K
10:12 18.62 18.62 18.62 18.61 106.8K
10:13 18.61 18.61 18.59 18.59 4.6K
10:14 18.58 18.58 18.58 18.58 3.5K
10:15 18.59 18.59 18.58 18.59 4.6K
10:16 18.59 18.59 18.59 18.58 4.0K
10:17 18.59 18.59 18.59 18.59 3.5K
10:18 18.59 18.60 18.59 18.60 9.2K
10:19 18.60 18.60 18.60 18.60 11.5K
10:20 18.59 18.59 18.57 18.57 25.2K
10:21 18.57 18.57 18.57 18.57 4.0K
10:22 18.58 18.58 18.57 18.57 12.7K
10:23 18.57 18.57 18.57 18.57 0.9K
10:24 18.57 18.58 18.57 18.58 8.5K
10:25 18.59 18.59 18.59 18.59 0.3K
10:26 18.59 18.59 18.59 18.59 0.1K
10:27 18.59 18.60 18.59 18.60 6.4K
10:28 18.59 18.59 18.58 18.58 12.9K
10:29 18.59 18.59 18.59 18.59 0.6K
10:30 18.59 18.60 18.59 18.60 11.1K
10:31 18.59 18.59 18.59 18.59 2.3K
10:32 18.58 18.58 18.58 18.58 30.4K
10:33 18.57 18.57 18.55 18.55 8.8K
10:34 18.53 18.54 18.53 18.54 15.3K
10:35 18.54 18.54 18.54 18.54 14.3K
10:36 18.55 18.56 18.54 18.56 8.8K
10:37 18.56 18.57 18.56 18.57 4.7K
10:38 18.57 18.58 18.57 18.58 5.4K
10:39 18.58 18.58 18.58 18.58 0.6K
10:40 18.58 18.58 18.58 18.58 4.6K
10:41 18.57 18.57 18.57 18.57 1.2K
10:42 18.58 18.58 18.58 18.58 0.8K
10:43 18.57 18.57 18.55 18.55 41.7K
10:44 18.55 18.55 18.55 18.55 12.0K
10:45 18.55 18.55 18.54 18.54 6.0K
10:46 18.55 18.55 18.55 18.55 10.1K
10:47 18.55 18.59 18.55 18.59 25.8K
10:48 18.58 18.59 18.58 18.58 1.4K
10:49 18.58 18.58 18.58 18.58 0.3K
10:51 18.59 18.60 18.59 18.60 8.7K
10:52 18.60 18.61 18.60 18.61 2.2K
10:53 18.62 18.62 18.62 18.61 5.7K
10:55 18.60 18.60 18.60 18.60 3.1K
10:56 18.60 18.60 18.60 18.60 0.2K
10:57 18.59 18.60 18.59 18.59 22.1K
10:58 18.59 18.60 18.58 18.58 43.9K
10:59 18.58 18.59 18.57 18.59 20.5K
11:00 18.59 18.59 18.58 18.59 20.1K
11:01 18.59 18.59 18.58 18.58 1.7K
11:02 18.59 18.59 18.59 18.59 2.1K
11:03 18.58 18.59 18.58 18.58 6.4K
11:04 18.58 18.58 18.58 18.58 0.7K
11:05 18.58 18.58 18.58 18.58 1.1K
11:06 18.58 18.59 18.58 18.59 7.1K
11:07 18.59 18.59 18.58 18.58 0.6K
11:08 18.59 18.59 18.59 18.59 0.8K
11:09 18.59 18.59 18.59 18.59 0.3K
11:10 18.59 18.62 18.59 18.62 20.2K
11:11 18.62 18.62 18.62 18.61 1.3K
11:13 18.62 18.62 18.62 18.62 2.0K
11:14 18.61 18.61 18.61 18.61 4.5K
11:15 18.62 18.62 18.62 18.61 6.5K
11:16 18.62 18.62 18.62 18.62 1.6K
11:17 18.62 18.62 18.62 18.61 6.9K
11:18 18.62 18.62 18.61 18.60 3.0K
11:19 18.60 18.61 18.60 18.61 20.8K
11:20 18.61 18.61 18.61 18.61 2.4K
11:21 18.60 18.61 18.60 18.61 19.2K
11:22 18.60 18.60 18.60 18.59 37.0K
11:23 18.60 18.60 18.60 18.60 10.3K
11:24 18.60 18.60 18.59 18.59 1.7K
11:25 18.59 18.60 18.59 18.60 7.1K
11:26 18.60 18.61 18.60 18.61 14.5K
11:28 18.60 18.61 18.60 18.60 3.9K
11:29 18.61 18.61 18.59 18.59 19.2K
11:30 18.58 18.58 18.58 18.58 3.9K
11:31 18.58 18.58 18.58 18.58 2.0K
11:32 18.58 18.58 18.58 18.58 0.4K
11:33 18.58 18.58 18.57 18.57 1.2K
11:34 18.58 18.58 18.58 18.58 2.7K
11:35 18.58 18.58 18.57 18.58 3.7K
11:36 18.59 18.59 18.59 18.59 9.5K
11:37 18.58 18.59 18.58 18.58 11.1K
11:38 18.58 18.58 18.57 18.58 20.0K
11:39 18.58 18.58 18.58 18.58 5.0K
11:40 18.57 18.58 18.57 18.58 1.9K
11:41 18.59 18.59 18.59 18.59 5.4K
11:42 18.59 18.59 18.59 18.59 16.8K
11:44 18.59 18.59 18.59 18.59 1.7K
11:45 18.59 18.60 18.59 18.60 14.1K
11:46 18.60 18.60 18.60 18.60 1.4K
11:47 18.60 18.60 18.60 18.60 0.8K
11:48 18.59 18.60 18.59 18.60 4.7K
11:49 18.60 18.60 18.60 18.60 2.1K
11:50 18.60 18.60 18.60 18.60 1.1K
11:51 18.59 18.59 18.59 18.59 1.5K
11:52 18.60 18.60 18.59 18.60 1.9K
11:53 18.60 18.60 18.59 18.59 15.1K
11:54 18.58 18.59 18.58 18.58 1.9K
11:55 18.58 18.59 18.58 18.59 4.6K
11:56 18.59 18.59 18.59 18.59 0.9K
11:57 18.58 18.58 18.57 18.57 7.6K
11:58 18.57 18.57 18.57 18.57 7.1K
11:59 18.57 18.58 18.57 18.57 1.7K
12:00 18.57 18.57 18.57 18.57 1.3K
12:02 18.56 18.57 18.56 18.57 6.0K
12:03 18.57 18.58 18.57 18.58 9.4K
12:04 18.58 18.58 18.58 18.58 0.5K
12:05 18.58 18.58 18.58 18.58 1.8K
12:06 18.58 18.58 18.58 18.58 0.7K
12:07 18.57 18.57 18.57 18.57 6.7K
12:08 18.57 18.57 18.57 18.57 9.1K
12:11 18.57 18.57 18.57 18.57 0.8K
12:12 18.58 18.58 18.58 18.58 2.3K
12:13 18.58 18.58 18.58 18.58 0.5K
12:14 18.57 18.58 18.57 18.58 0.4K
12:15 18.58 18.58 18.58 18.58 1.9K
12:16 18.58 18.58 18.58 18.58 2.8K
12:17 18.59 18.59 18.58 18.58 15.4K
12:18 18.58 18.58 18.58 18.58 2.7K
12:19 18.59 18.59 18.59 18.59 2.4K
12:20 18.59 18.59 18.58 18.58 1.8K
12:21 18.58 18.58 18.58 18.58 0.3K
12:22 18.58 18.58 18.58 18.58 0.4K
12:23 18.57 18.58 18.57 18.58 0.5K
12:24 18.57 18.57 18.57 18.57 0.3K
12:26 18.58 18.59 18.57 18.59 13.4K
12:27 18.59 18.59 18.59 18.59 1.9K
12:28 18.59 18.59 18.59 18.59 1.2K
12:29 18.59 18.59 18.59 18.59 0.4K
12:30 18.59 18.59 18.59 18.59 5.5K
12:31 18.59 18.59 18.59 18.59 1.1K
12:32 18.58 18.58 18.58 18.58 0.4K
12:33 18.58 18.58 18.58 18.58 17.5K
12:34 18.58 18.58 18.58 18.58 0.3K
12:35 18.58 18.58 18.58 18.58 0.7K
12:36 18.58 18.58 18.58 18.58 1.9K
12:37 18.58 18.61 18.58 18.61 36.3K
12:38 18.61 18.61 18.61 18.61 0.9K
12:39 18.61 18.61 18.61 18.61 0.1K
12:40 18.60 18.60 18.60 18.60 6.1K
12:41 18.60 18.60 18.60 18.60 1.1K
12:42 18.60 18.61 18.60 18.61 11.4K
12:43 18.60 18.60 18.59 18.59 2.7K
12:44 18.60 18.60 18.60 18.60 0.9K
12:46 18.59 18.59 18.59 18.59 5.9K
12:47 18.60 18.60 18.60 18.60 5.5K
12:48 18.60 18.60 18.60 18.60 0.5K
12:49 18.61 18.61 18.61 18.61 4.6K
12:50 18.61 18.61 18.61 18.61 1.3K
12:51 18.61 18.61 18.61 18.61 15.4K
12:52 18.61 18.61 18.61 18.61 0.6K
12:53 18.62 18.62 18.62 18.61 1.0K
12:54 18.61 18.61 18.61 18.61 3.9K
12:55 18.61 18.61 18.60 18.60 1.6K
12:56 18.60 18.61 18.60 18.61 3.8K
12:57 18.60 18.61 18.60 18.61 2.6K
12:58 18.60 18.61 18.60 18.61 3.3K
12:59 18.60 18.61 18.60 18.61 16.8K
13:00 18.60 18.62 18.60 18.61 4.1K
13:01 18.62 18.62 18.62 18.61 0.4K
13:02 18.62 18.62 18.62 18.62 3.0K
13:03 18.63 18.63 18.62 18.62 5.2K
13:04 18.63 18.63 18.63 18.63 0.4K
13:05 18.63 18.65 18.63 18.65 10.3K
13:06 18.65 18.65 18.65 18.65 4.1K
13:07 18.65 18.65 18.65 18.65 0.3K
13:08 18.65 18.65 18.65 18.65 1.2K
13:09 18.64 18.65 18.64 18.65 9.6K
13:10 18.65 18.65 18.65 18.65 3.8K
13:11 18.66 18.66 18.66 18.66 6.3K
13:12 18.66 18.66 18.66 18.66 0.3K
13:13 18.66 18.67 18.66 18.67 5.6K
13:14 18.67 18.68 18.67 18.68 5.9K
13:15 18.69 18.69 18.69 18.68 5.8K
13:16 18.69 18.69 18.69 18.69 2.4K
13:17 18.69 18.69 18.69 18.69 1.0K
13:18 18.69 18.69 18.69 18.68 1.3K
13:19 18.69 18.69 18.69 18.68 2.0K
13:20 18.69 18.70 18.69 18.70 7.6K
13:21 18.70 18.70 18.70 18.70 1.7K
13:22 18.70 18.70 18.70 18.70 0.2K
13:23 18.70 18.70 18.69 18.70 5.2K
13:24 18.70 18.70 18.69 18.70 5.2K
13:25 18.70 18.70 18.70 18.70 9.0K
13:26 18.70 18.70 18.69 18.70 32.8K
13:27 18.70 18.70 18.69 18.70 13.9K
13:28 18.70 18.70 18.70 18.70 2.8K
13:29 18.70 18.70 18.70 18.70 1.3K
13:30 18.70 18.71 18.70 18.71 7.9K
13:31 18.71 18.71 18.71 18.71 1.6K
13:32 18.71 18.71 18.71 18.70 4.3K
13:33 18.72 18.72 18.72 18.72 8.8K
13:34 18.72 18.72 18.72 18.72 3.0K
13:35 18.72 18.72 18.71 18.71 8.1K
13:36 18.71 18.71 18.71 18.71 2.6K
13:37 18.71 18.71 18.71 18.71 1.9K
13:38 18.71 18.71 18.71 18.70 3.6K
13:39 18.71 18.71 18.71 18.70 1.8K
13:40 18.71 18.71 18.69 18.71 19.6K
13:41 18.71 18.71 18.71 18.70 1.2K
13:42 18.71 18.72 18.71 18.72 14.3K
13:43 18.72 18.72 18.71 18.72 2.5K
13:44 18.72 18.72 18.72 18.72 0.3K
13:45 18.72 18.72 18.72 18.72 1.4K
13:46 18.72 18.72 18.72 18.71 3.1K
13:47 18.71 18.72 18.71 18.72 3.0K
13:48 18.72 18.72 18.72 18.72 1.3K
13:49 18.72 18.72 18.71 18.71 1.8K
13:50 18.72 18.72 18.71 18.72 3.9K
13:51 18.72 18.72 18.72 18.72 1.9K
13:52 18.72 18.72 18.72 18.72 2.2K
13:53 18.72 18.72 18.71 18.72 8.9K
13:54 18.72 18.72 18.71 18.72 7.3K
13:55 18.72 18.72 18.72 18.72 5.2K
13:56 18.72 18.72 18.71 18.70 8.8K
13:57 18.70 18.70 18.70 18.70 1.5K
13:58 18.70 18.70 18.70 18.71 1.7K
13:59 18.70 18.70 18.69 18.69 6.1K
14:00 18.70 18.70 18.70 18.70 9.0K
14:01 18.70 18.70 18.70 18.70 1.3K
14:02 18.70 18.70 18.70 18.70 1.8K
14:03 18.70 18.70 18.70 18.70 1.3K
14:04 18.70 18.70 18.69 18.68 6.0K
14:05 18.69 18.69 18.69 18.68 2.6K
14:06 18.68 18.68 18.68 18.68 0.9K
14:07 18.69 18.69 18.69 18.68 3.4K
14:08 18.69 18.69 18.69 18.68 1.7K
14:09 18.69 18.69 18.69 18.68 1.7K
14:10 18.69 18.69 18.69 18.68 1.0K
14:11 18.68 18.69 18.68 18.68 7.3K
14:12 18.69 18.70 18.69 18.70 15.9K
14:13 18.70 18.70 18.70 18.70 1.9K
14:14 18.70 18.70 18.70 18.70 3.0K
14:15 18.69 18.70 18.69 18.70 1.1K
14:16 18.70 18.70 18.69 18.69 11.5K
14:17 18.70 18.70 18.70 18.70 0.4K
14:18 18.70 18.70 18.70 18.70 1.1K
14:19 18.70 18.70 18.69 18.70 1.9K
14:20 18.69 18.70 18.69 18.69 2.9K
14:21 18.69 18.69 18.69 18.68 4.8K
14:22 18.68 18.70 18.68 18.70 27.2K
14:23 18.69 18.70 18.69 18.70 19.8K
14:25 18.71 18.71 18.71 18.70 20.1K
14:26 18.71 18.71 18.71 18.71 3.5K
14:27 18.71 18.71 18.70 18.71 1.5K
14:28 18.71 18.71 18.71 18.71 1.7K
14:29 18.71 18.71 18.71 18.71 17.9K
14:30 18.71 18.72 18.71 18.72 6.0K
14:31 18.72 18.72 18.72 18.72 2.2K
14:32 18.72 18.72 18.71 18.70 13.2K
14:33 18.71 18.71 18.71 18.70 0.6K
14:34 18.71 18.71 18.71 18.70 0.8K
14:35 18.70 18.70 18.70 18.70 4.1K
14:36 18.71 18.72 18.71 18.71 8.7K
14:38 18.72 18.72 18.72 18.72 1.6K
14:39 18.71 18.72 18.71 18.71 10.1K
14:40 18.71 18.72 18.71 18.72 26.8K
14:41 18.71 18.72 18.71 18.72 0.3K
14:42 18.72 18.72 18.72 18.72 0.7K
14:43 18.72 18.72 18.72 18.72 0.8K
14:44 18.72 18.72 18.72 18.72 0.9K
14:45 18.72 18.72 18.72 18.72 0.7K
14:46 18.72 18.72 18.71 18.71 12.0K
14:47 18.71 18.71 18.71 18.70 8.4K
14:48 18.70 18.71 18.70 18.70 2.1K
14:49 18.70 18.70 18.70 18.70 2.0K
14:50 18.70 18.70 18.70 18.70 2.0K
14:51 18.71 18.71 18.71 18.70 3.3K
14:52 18.71 18.71 18.71 18.70 4.4K
14:53 18.71 18.71 18.71 18.70 2.6K
14:54 18.71 18.71 18.71 18.70 25.0K
14:55 18.71 18.71 18.71 18.70 1.5K
14:56 18.71 18.71 18.71 18.70 2.5K
14:57 18.71 18.71 18.71 18.71 2.9K
14:58 18.71 18.71 18.71 18.70 3.1K
14:59 18.71 18.71 18.71 18.70 3.8K
15:00 18.71 18.71 18.71 18.70 12.5K
15:01 18.70 18.70 18.70 18.70 19.3K
15:02 18.71 18.71 18.71 18.70 0.7K
15:03 18.71 18.71 18.71 18.71 1.6K
15:04 18.71 18.71 18.71 18.70 2.4K
15:05 18.71 18.71 18.71 18.71 1.2K
15:06 18.72 18.72 18.71 18.71 10.9K
15:07 18.72 18.73 18.72 18.73 6.1K
15:08 18.73 18.73 18.73 18.73 1.8K
15:09 18.73 18.73 18.72 18.72 13.6K
15:10 18.71 18.72 18.71 18.72 1.4K
15:11 18.72 18.72 18.72 18.72 1.1K
15:12 18.72 18.72 18.71 18.71 1.6K
15:13 18.72 18.72 18.71 18.72 1.4K
15:14 18.72 18.72 18.71 18.71 2.0K
15:15 18.71 18.71 18.71 18.70 13.3K
15:16 18.70 18.71 18.70 18.70 1.9K
15:17 18.70 18.70 18.70 18.70 4.0K
15:18 18.70 18.70 18.70 18.70 2.4K
15:19 18.70 18.70 18.70 18.70 2.6K
15:20 18.71 18.71 18.71 18.70 35.4K
15:21 18.70 18.70 18.68 18.68 6.7K
15:22 18.69 18.69 18.69 18.68 3.7K
15:23 18.69 18.69 18.69 18.68 2.9K
15:24 18.69 18.69 18.69 18.69 3.1K
15:25 18.69 18.69 18.69 18.68 2.5K
15:26 18.68 18.68 18.68 18.68 2.7K
15:27 18.68 18.68 18.68 18.68 2.8K
15:28 18.68 18.68 18.68 18.68 1.8K
15:29 18.68 18.68 18.68 18.68 3.4K
15:30 18.69 18.69 18.69 18.68 5.0K
15:31 18.69 18.69 18.69 18.68 17.1K
15:32 18.69 18.69 18.69 18.69 37.6K
15:33 18.70 18.70 18.70 18.70 13.5K
15:34 18.70 18.70 18.70 18.70 1.9K
15:35 18.70 18.70 18.70 18.70 3.4K
15:36 18.70 18.70 18.69 18.70 3.7K
15:37 18.70 18.70 18.70 18.70 6.7K
15:38 18.70 18.71 18.70 18.70 23.9K
15:39 18.70 18.70 18.70 18.71 3.1K
15:40 18.71 18.71 18.71 18.71 8.4K
15:41 18.71 18.71 18.71 18.70 3.2K
15:42 18.70 18.70 18.70 18.71 3.1K
15:43 18.71 18.71 18.71 18.70 15.7K
15:44 18.71 18.71 18.71 18.71 4.7K
15:45 18.71 18.72 18.71 18.72 20.6K
15:46 18.72 18.72 18.72 18.72 2.9K
15:47 18.72 18.72 18.71 18.71 15.7K
15:48 18.72 18.72 18.71 18.72 3.0K
15:49 18.72 18.72 18.71 18.72 5.7K
15:50 18.70 18.70 18.69 18.69 23.7K
15:51 18.70 18.70 18.69 18.70 6.1K
15:52 18.70 18.70 18.69 18.70 10.0K
15:53 18.70 18.70 18.69 18.70 7.3K
15:54 18.69 18.70 18.66 18.66 55.9K
15:55 18.67 18.67 18.66 18.67 18.4K
15:56 18.67 18.67 18.67 18.67 20.4K
15:57 18.67 18.69 18.67 18.69 87.8K
15:58 18.69 18.70 18.69 18.70 47.8K
15:59 18.70 18.70 18.68 18.68 201.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available