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 (%)
Mar 29, 2018 15.00 15.00 15.00 0 +0.23(+1.54%)
Mar 28, 2018 14.83 15.03 14.71 14.77 2,661,468 -0.12(-0.79%)
Mar 27, 2018 14.89 15.25 14.51 14.89 2,645,612 +0.01(+0.09%)
Mar 26, 2018 15.07 15.07 14.59 14.88 1,436,014 -0.10(-0.69%)
Mar 23, 2018 15.09 15.29 14.96 14.98 1,955,081 -0.08(-0.55%)
Mar 22, 2018 15.17 15.39 15.04 15.06 1,983,364 -0.29(-1.89%)
Mar 21, 2018 15.00 15.48 14.85 15.35 1,631,724 +0.42(+2.82%)
Mar 20, 2018 15.04 15.07 14.68 14.93 1,808,155 +0.01(+0.09%)
Mar 19, 2018 15.58 15.68 14.80 14.92 1,948,996 -0.70(-4.46%)
Mar 16, 2018 15.18 15.78 15.18 15.62 4,314,493 +0.57(+3.76%)
Mar 15, 2018 15.83 15.91 14.22 15.05 7,041,282 -0.75(-4.76%)
Mar 14, 2018 15.98 16.04 15.77 15.80 2,142,810 -0.16(-0.99%)
Mar 13, 2018 15.78 16.06 15.65 15.96 2,490,005 +0.26(+1.62%)
Mar 12, 2018 15.16 15.74 15.16 15.71 1,541,886 +0.55(+3.64%)
Mar 09, 2018 14.92 15.18 14.83 15.15 1,591,904 +0.39(+2.62%)
Mar 08, 2018 14.78 14.97 14.55 14.77 1,098,325 -0.12(-0.83%)
Mar 07, 2018 14.60 14.89 2,658,791 -0.37(-2.44%)
Mar 06, 2018 15.66 15.67 15.04 15.26 1,878,780 +0.31(+2.08%)
Mar 05, 2018 14.65 15.01 14.57 14.95 1,124,647 +0.23(+1.59%)
Mar 02, 2018 14.43 14.73 14.22 14.72 1,457,923 +0.19(+1.28%)
Mar 01, 2018 14.35 14.63 14.30 14.53 1,372,514 +0.19(+1.30%)
Feb 28, 2018 14.81 14.88 14.33 14.35 2,177,399 -0.37(-2.49%)
Feb 27, 2018 14.83 15.02 14.70 14.71 1,090,755 -0.12(-0.84%)
Feb 26, 2018 14.93 15.00 14.77 14.84 2,130,522 -0.01(-0.09%)
Feb 23, 2018 14.72 14.98 14.65 14.85 2,018,182 +0.21(+1.46%)
Feb 22, 2018 14.59 14.64 1,748,342 -0.19(-1.30%)
Feb 21, 2018 15.22 14.83 14.83 1,177,747 -0.32(-2.09%)
Feb 20, 2018 15.40 15.55 15.11 15.15 1,768,538 -0.10(-0.68%)
Feb 16, 2018 15.25 15.25 15.25 0 -0.26(-1.65%)
Feb 15, 2018 15.82 15.84 15.49 15.51 1,998,457 -0.20(-1.27%)
Feb 14, 2018 15.32 15.78 15.17 15.71 3,083,606 +0.28(+1.79%)
Feb 13, 2018 15.23 15.54 15.05 15.43 3,238,842 +0.34(+2.24%)
Feb 12, 2018 14.91 15.25 14.64 15.09 2,873,710 +0.39(+2.67%)
Feb 09, 2018 14.84 14.84 14.24 14.70 6,237,906 +0.05(+0.33%)
Feb 08, 2018 14.94 15.31 14.47 14.65 6,935,114 -0.22(-1.48%)
Feb 07, 2018 14.11 14.88 13.89 14.87 5,989,249 +0.56(+3.90%)
Feb 06, 2018 13.69 14.35 13.61 14.31 4,389,475 +0.35(+2.52%)
Feb 05, 2018 14.03 14.17 13.77 13.96 2,769,140 -0.22(-1.56%)
Feb 02, 2018 14.37 14.64 14.17 14.18 3,064,446 -0.44(-3.02%)
Feb 01, 2018 14.73 14.76 14.42 14.62 2,009,424 -0.06(-0.38%)
Jan 31, 2018 14.86 14.94 14.57 14.68 2,323,040 -0.10(-0.70%)
Jan 30, 2018 14.93 15.04 14.86 14.78 2,789,287 -0.34(-2.28%)
Jan 29, 2018 15.36 15.36 15.12 15.13 2,373,869 -0.31(-1.98%)
Jan 26, 2018 15.45 15.47 15.25 15.43 2,084,746 +0.04(+0.27%)
Jan 25, 2018 15.65 15.65 15.31 15.39 2,040,858 -0.14(-0.88%)
Jan 24, 2018 15.76 15.81 15.52 15.53 2,067,598 -0.20(-1.25%)
Jan 23, 2018 15.80 15.94 15.45 15.72 3,290,615 -0.03(-0.22%)
Jan 22, 2018 15.50 16.04 15.42 15.76 2,989,377 +0.26(+1.67%)
Jan 19, 2018 15.43 15.55 15.15 15.50 1,929,206 +0.03(+0.22%)
Jan 18, 2018 15.85 15.85 15.41 15.47 2,596,848 -0.36(-2.28%)
Jan 17, 2018 15.77 15.94 15.48 15.83 2,704,735 -0.10(-0.64%)
Jan 16, 2018 16.51 16.62 15.92 15.93 2,707,986 -0.50(-3.02%)
Jan 12, 2018 16.43 16.43 16.43 0 +0.11(+0.67%)
Jan 11, 2018 16.04 16.37 15.95 16.32 1,770,353 +0.35(+2.22%)
Jan 10, 2018 15.96 15.96 2,398,637 +0.37(+2.36%)
Jan 09, 2018 15.61 15.64 15.44 15.60 1,719,595 +0.01(+0.04%)
Jan 08, 2018 15.57 15.64 15.50 15.59 1,514,418 +0.05(+0.31%)
Jan 05, 2018 15.65 15.66 15.38 15.54 2,069,242 -0.11(-0.70%)
Jan 04, 2018 15.84 15.87 15.62 15.65 1,763,105 -0.12(-0.73%)
Jan 03, 2018 15.31 15.80 15.29 15.77 1,611,171 +0.46(+2.98%)
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.