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 (%)
Nov 30, 2020 6.745 6.828 6.465 6.539 6,361,535 -0.30(-4.34%)
Nov 27, 2020 7.092 7.092 6.836 6.836 2,637,439 -0.28(-3.94%)
Nov 25, 2020 7.084 7.228 6.935 7.117 5,447,320 -0.07(-1.03%)
Nov 24, 2020 7.215 7.479 7.059 7.191 5,037,034 +0.23(+3.32%)
Nov 23, 2020 6.679 7.059 6.679 6.960 5,065,366 +0.37(+5.63%)
Nov 20, 2020 6.721 6.787 6.482 6.589 6,102,041 -0.20(-2.92%)
Nov 19, 2020 6.704 6.807 6.457 6.787 5,518,997 -0.02(-0.24%)
Nov 18, 2020 7.026 7.158 6.795 6.803 7,771,061 -0.17(-2.48%)
Nov 17, 2020 6.646 6.985 6.506 6.976 4,229,430 +0.20(+2.92%)
Nov 16, 2020 6.688 6.869 6.531 6.778 4,385,462 +0.38(+5.93%)
Nov 13, 2020 6.267 6.440 6.205 6.399 2,867,361 +0.23(+3.74%)
Nov 12, 2020 6.143 6.387 6.032 6.168 2,471,058 -0.11(-1.71%)
Nov 11, 2020 6.333 6.424 6.143 6.275 2,883,035 -0.05(-0.78%)
Nov 10, 2020 6.226 6.391 5.987 6.325 6,875,145 +0.20(+3.23%)
Nov 09, 2020 6.127 6.391 5.896 6.127 6,620,538 +0.60(+10.90%)
Nov 06, 2020 5.797 5.913 5.525 5.525 3,699,496 -0.31(-5.37%)
Nov 05, 2020 5.731 5.979 5.706 5.838 5,321,067 +0.16(+2.76%)
Nov 04, 2020 5.525 5.781 5.467 5.682 5,050,911 +0.14(+2.53%)
Nov 03, 2020 5.781 5.809 5.438 5.541 4,949,836 +0.10(+1.82%)
Nov 02, 2020 5.344 5.476 5.228 5.443 3,262,097 +0.17(+3.29%)
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%)
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.