Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plains Gp Holdings LP (NY: PAGP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.170 5.317 4.948 5.269 4,954,126 +0.08(+1.59%)
Oct 29, 2020 4.956 5.195 4.766 5.187 5,473,358 +0.21(+4.14%)
Oct 28, 2020 5.205 5.221 4.933 4.981 6,686,679 -0.33(-6.18%)
Oct 27, 2020 5.341 5.397 5.205 5.309 3,297,695 -0.05(-0.90%)
Oct 26, 2020 5.541 5.589 5.261 5.357 3,643,687 -0.27(-4.84%)
Oct 23, 2020 5.741 5.773 5.549 5.629 5,498,887 -0.06(-0.99%)
Oct 22, 2020 5.341 5.693 5.341 5.685 3,338,965 +0.34(+6.29%)
Oct 21, 2020 5.437 5.445 5.309 5.349 2,719,669 -0.06(-1.18%)
Oct 20, 2020 5.477 5.549 5.381 5.413 4,945,077 +0.02(+0.45%)
Oct 19, 2020 5.501 5.565 5.365 5.389 3,884,251 -0.09(-1.61%)
Oct 16, 2020 5.613 5.661 5.437 5.477 2,333,777 -0.12(-2.15%)
Oct 15, 2020 5.533 5.625 5.397 5.597 4,263,246 -0.07(-1.27%)
Oct 14, 2020 5.613 5.830 5.541 5.669 3,569,843 +0.13(+2.31%)
Oct 13, 2020 5.373 5.677 5.301 5.541 5,594,907 +0.18(+3.44%)
Oct 12, 2020 5.397 5.445 5.253 5.357 2,997,015 +0.01(+0.15%)
Oct 09, 2020 5.429 5.517 5.273 5.349 4,332,623 +0.03(+0.60%)
Oct 08, 2020 4.797 5.333 4.773 5.317 6,186,052 +0.55(+11.60%)
Oct 07, 2020 4.789 4.833 4.632 4.765 3,608,002 +0.02(+0.51%)
Oct 06, 2020 5.213 5.285 4.716 4.741 5,869,972 -0.38(-7.50%)
Oct 05, 2020 4.989 5.141 4.893 5.125 2,622,803 +0.22(+4.58%)
Oct 02, 2020 4.749 4.949 4.741 4.901 2,886,625 -0.03(-0.65%)
Oct 01, 2020 4.829 4.981 4.789 4.933 3,782,075 +0.06(+1.15%)
Sep 30, 2020 4.917 5.045 4.777 4.877 3,830,945 -0.02(-0.33%)
Sep 29, 2020 4.861 4.957 4.749 4.893 3,630,281 +0.00(+0.00%)
Sep 28, 2020 4.741 4.961 4.684 4.893 4,828,568 +0.25(+5.34%)
Sep 25, 2020 4.604 4.660 4.444 4.644 3,661,013 +0.12(+2.65%)
Sep 24, 2020 4.628 4.668 4.364 4.524 6,134,975 -0.10(-2.25%)
Sep 23, 2020 5.021 5.069 4.620 4.628 3,540,900 -0.38(-7.52%)
Sep 22, 2020 5.229 5.393 5.005 5.005 3,444,475 -0.22(-4.14%)
Sep 21, 2020 5.293 5.333 5.133 5.221 2,918,734 -0.24(-4.40%)
Sep 18, 2020 5.709 5.717 5.429 5.461 3,613,058 -0.30(-5.15%)
Sep 17, 2020 5.709 5.850 5.605 5.757 2,645,976 -0.05(-0.83%)
Sep 16, 2020 5.741 5.934 5.709 5.806 3,367,414 +0.13(+2.26%)
Sep 15, 2020 5.749 5.890 5.665 5.677 3,170,587 -0.01(-0.14%)
Sep 14, 2020 5.445 5.717 5.413 5.685 7,254,136 +0.27(+5.03%)
Sep 11, 2020 5.541 5.605 5.389 5.413 2,908,604 -0.11(-2.03%)
Sep 10, 2020 5.757 5.757 5.525 5.525 2,867,336 -0.18(-3.09%)
Sep 09, 2020 5.757 5.838 5.617 5.701 3,746,801 +0.02(+0.28%)
Sep 08, 2020 5.822 5.822 5.605 5.685 3,170,883 -0.23(-3.92%)
Sep 04, 2020 5.870 5.974 5.701 5.918 2,496,247 +0.10(+1.65%)
Sep 03, 2020 5.894 5.998 5.782 5.822 2,772,445 -0.06(-1.09%)
Sep 02, 2020 5.894 6.062 5.830 5.886 3,776,990 +0.01(+0.14%)
Sep 01, 2020 5.806 5.922 5.677 5.878 2,765,486 +0.02(+0.41%)
Aug 31, 2020 6.014 6.014 5.818 5.854 3,359,965 -0.14(-2.27%)
Aug 28, 2020 5.773 6.038 5.757 5.990 2,767,239 +0.22(+3.89%)
Aug 27, 2020 5.605 5.806 5.573 5.765 5,053,439 +0.16(+2.86%)
Aug 26, 2020 5.773 5.798 5.581 5.605 4,784,985 -0.18(-3.18%)
Aug 25, 2020 5.950 6.006 5.673 5.790 4,223,048 -0.15(-2.56%)
Aug 24, 2020 6.062 6.086 5.894 5.942 3,678,891 -0.07(-1.20%)
Aug 21, 2020 6.150 6.182 5.890 6.014 2,838,921 -0.12(-1.96%)
Aug 20, 2020 5.942 6.190 5.918 6.134 3,363,912 +0.10(+1.59%)
Aug 19, 2020 6.094 6.198 6.006 6.038 2,305,580 -0.09(-1.44%)
Aug 18, 2020 6.254 6.278 6.078 6.126 3,977,913 -0.16(-2.55%)
Aug 17, 2020 6.414 6.438 6.270 6.286 5,190,577 -0.14(-2.24%)
Aug 14, 2020 6.478 6.582 6.390 6.430 3,537,755 -0.10(-1.59%)
Aug 13, 2020 6.734 6.734 6.426 6.534 3,537,177 -0.27(-4.00%)
Aug 12, 2020 6.903 6.967 6.662 6.806 4,084,186 +0.01(+0.12%)
Aug 11, 2020 7.159 7.207 6.766 6.798 3,091,874 -0.18(-2.64%)
Aug 10, 2020 6.750 6.983 6.734 6.983 3,995,444 +0.21(+3.07%)
Aug 07, 2020 6.566 6.782 6.478 6.774 3,461,078 +0.17(+2.55%)
Aug 06, 2020 6.486 6.694 6.434 6.606 3,833,942 +0.10(+1.60%)
Aug 05, 2020 6.582 6.999 6.478 6.502 6,402,849 -0.37(-5.36%)
Aug 04, 2020 6.678 6.951 6.626 6.871 4,022,962 +0.22(+3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.