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 (%)
Feb 28, 2019 16.64 16.76 16.51 16.63 2,534,957 +0.00(+0.00%)
Feb 27, 2019 16.81 16.84 16.45 16.63 1,492,777 -0.15(-0.90%)
Feb 26, 2019 16.96 17.07 16.76 16.78 1,765,827 -0.24(-1.39%)
Feb 25, 2019 16.96 17.05 16.81 17.02 1,167,316 +0.06(+0.34%)
Feb 22, 2019 16.90 17.14 16.90 16.96 1,192,969 +0.14(+0.81%)
Feb 21, 2019 17.15 17.22 16.73 16.82 2,644,035 -0.35(-2.05%)
Feb 20, 2019 17.57 17.57 17.15 17.18 1,693,112 -0.37(-2.13%)
Feb 19, 2019 17.35 17.64 17.26 17.55 2,106,612 +0.18(+1.03%)
Feb 15, 2019 17.27 17.59 17.19 17.37 1,808,767 +0.22(+1.30%)
Feb 14, 2019 16.91 17.29 16.90 17.15 1,747,868 +0.18(+1.06%)
Feb 13, 2019 16.70 17.14 16.70 16.97 2,202,436 +0.37(+2.20%)
Feb 12, 2019 16.89 16.96 16.58 16.60 3,022,308 -0.10(-0.60%)
Feb 11, 2019 16.44 16.72 16.33 16.70 1,809,095 +0.13(+0.78%)
Feb 08, 2019 16.55 16.58 16.17 16.57 2,372,412 +0.04(+0.22%)
Feb 07, 2019 16.59 16.65 16.30 16.54 2,671,571 -0.16(-0.99%)
Feb 06, 2019 17.18 17.25 16.67 16.70 3,042,901 +0.10(+0.60%)
Feb 05, 2019 16.64 16.76 16.44 16.60 3,468,153 -0.04(-0.22%)
Feb 04, 2019 16.52 16.76 16.40 16.64 1,876,590 +0.05(+0.30%)
Feb 01, 2019 16.34 16.68 16.16 16.59 1,748,526 +0.21(+1.27%)
Jan 31, 2019 16.69 16.77 16.23 16.38 1,471,844 -0.22(-1.30%)
Jan 30, 2019 16.74 16.77 16.49 16.59 1,156,421 -0.16(-0.94%)
Jan 29, 2019 16.55 16.82 16.41 16.75 1,898,825 +0.37(+2.23%)
Jan 28, 2019 16.50 16.58 16.16 16.39 1,562,050 -0.36(-2.14%)
Jan 25, 2019 16.68 16.80 16.61 16.74 1,870,403 +0.19(+1.13%)
Jan 24, 2019 16.62 16.67 16.41 16.56 2,177,572 -0.08(-0.47%)
Jan 23, 2019 16.87 16.95 16.46 16.64 1,019,399 -0.09(-0.56%)
Jan 22, 2019 17.10 17.18 16.65 16.73 1,693,078 -0.48(-2.79%)
Jan 18, 2019 17.07 17.26 16.88 17.21 1,522,761 +0.29(+1.74%)
Jan 17, 2019 16.80 17.04 16.72 16.92 1,337,153 -0.01(-0.09%)
Jan 16, 2019 16.87 17.18 16.82 16.93 1,512,457 +0.07(+0.43%)
Jan 15, 2019 16.72 16.93 16.64 16.86 1,244,068 +0.27(+1.64%)
Jan 14, 2019 16.41 16.74 16.41 16.59 1,477,186 -0.03(-0.17%)
Jan 11, 2019 16.85 16.89 16.54 16.62 1,353,891 -0.34(-1.99%)
Jan 10, 2019 17.10 17.15 16.73 16.95 2,834,903 -0.30(-1.75%)
Jan 09, 2019 17.09 17.38 16.83 17.25 2,490,199 +0.37(+2.21%)
Jan 08, 2019 16.74 17.05 16.56 16.88 3,092,289 +0.34(+2.04%)
Jan 07, 2019 16.26 16.71 16.20 16.54 2,680,499 +0.46(+2.85%)
Jan 04, 2019 15.72 16.26 15.72 16.09 3,338,222 +0.66(+4.28%)
Jan 03, 2019 14.94 15.70 14.94 15.43 5,742,051 +0.62(+4.16%)
Jan 02, 2019 14.18 14.95 14.06 14.81 1,971,559 +0.39(+2.74%)
Dec 31, 2018 14.33 14.58 14.12 14.41 2,732,185 +0.14(+0.95%)
Dec 28, 2018 14.45 14.51 13.96 14.28 2,467,236 -0.14(-0.99%)
Dec 27, 2018 14.64 14.81 13.75 14.42 3,524,569 -0.49(-3.27%)
Dec 26, 2018 14.16 14.91 13.86 14.91 3,299,809 +0.82(+5.86%)
Dec 24, 2018 14.81 14.97 14.07 14.08 2,395,560 -0.94(-6.25%)
Dec 21, 2018 15.20 15.41 14.73 15.02 5,677,307 -0.16(-1.04%)
Dec 20, 2018 15.25 15.61 14.90 15.18 7,098,607 -0.18(-1.17%)
Dec 19, 2018 15.27 15.90 15.21 15.36 3,774,018 +0.19(+1.28%)
Dec 18, 2018 15.50 15.70 15.07 15.17 4,023,337 -0.39(-2.54%)
Dec 17, 2018 15.96 16.07 15.45 15.56 3,448,109 -0.50(-3.12%)
Dec 14, 2018 16.02 16.31 15.98 16.06 2,224,877 -0.11(-0.67%)
Dec 13, 2018 15.77 16.26 15.68 16.17 2,247,714 +0.37(+2.36%)
Dec 12, 2018 15.63 16.11 15.41 15.80 3,195,201 +0.38(+2.47%)
Dec 11, 2018 15.36 15.53 15.16 15.42 2,338,323 +0.29(+1.94%)
Dec 10, 2018 15.26 15.29 14.92 15.12 1,936,608 -0.29(-1.86%)
Dec 07, 2018 15.60 15.98 15.34 15.41 2,683,100 +0.07(+0.47%)
Dec 06, 2018 15.27 15.34 14.78 15.34 2,731,604 -0.18(-1.15%)
Dec 04, 2018 16.20 16.20 15.45 15.52 2,912,212 -0.63(-3.91%)
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.