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 (%)
Apr 28, 2017 19.69 19.77 19.46 19.56 1,169,297 -0.01(-0.07%)
Apr 27, 2017 19.50 19.65 19.32 19.57 1,371,777 +0.01(+0.03%)
Apr 26, 2017 19.73 19.91 19.51 19.56 1,805,680 -0.29(-1.46%)
Apr 25, 2017 19.58 19.94 19.51 19.85 1,806,444 +0.28(+1.42%)
Apr 24, 2017 19.51 19.60 19.29 19.58 1,378,258 +0.18(+0.93%)
Apr 21, 2017 19.53 19.61 19.27 19.40 1,869,688 -0.26(-1.31%)
Apr 20, 2017 19.58 19.75 19.53 19.65 1,180,161 +0.13(+0.66%)
Apr 19, 2017 19.92 19.98 19.41 19.52 1,795,900 -0.37(-1.88%)
Apr 18, 2017 19.83 19.98 19.73 19.90 1,249,412 -0.06(-0.29%)
Apr 17, 2017 20.16 20.25 19.87 19.96 1,064,812 -0.21(-1.02%)
Apr 13, 2017 20.32 20.41 20.14 20.16 867,783 -0.13(-0.64%)
Apr 12, 2017 20.32 20.49 20.14 20.29 1,739,830 -0.06(-0.32%)
Apr 11, 2017 20.29 20.36 20.11 20.36 1,008,693 +0.10(+0.48%)
Apr 10, 2017 20.29 20.32 20.13 20.26 682,703 +0.15(+0.74%)
Apr 07, 2017 20.29 20.36 20.07 20.11 1,118,572 -0.16(-0.80%)
Apr 06, 2017 20.14 20.34 20.06 20.27 1,182,001 +0.26(+1.29%)
Apr 05, 2017 20.29 20.48 19.97 20.01 1,594,587 -0.05(-0.22%)
Apr 04, 2017 19.94 20.11 19.74 20.06 2,382,984 +0.10(+0.48%)
Apr 03, 2017 20.15 20.24 19.69 19.96 3,477,207 -0.20(-0.99%)
Mar 31, 2017 20.00 20.34 20.00 20.16 3,717,351 +0.08(+0.42%)
Mar 30, 2017 20.80 20.80 19.96 20.08 3,626,007 -0.52(-2.54%)
Mar 29, 2017 20.49 20.79 20.32 20.60 2,555,792 +0.11(+0.53%)
Mar 28, 2017 20.01 20.50 20.01 20.49 3,582,195 +0.57(+2.85%)
Mar 27, 2017 19.89 20.01 19.66 19.92 2,052,352 -0.09(-0.45%)
Mar 24, 2017 20.24 20.34 19.99 20.01 2,041,858 -0.10(-0.51%)
Mar 23, 2017 20.03 20.30 19.99 20.12 3,276,544 +0.16(+0.81%)
Mar 22, 2017 19.85 20.00 19.73 19.96 1,892,044 +0.02(+0.10%)
Mar 21, 2017 20.19 20.42 19.73 19.94 2,844,514 -0.18(-0.90%)
Mar 20, 2017 20.20 20.27 19.89 20.12 2,464,946 -0.13(-0.64%)
Mar 17, 2017 20.52 20.56 20.25 20.25 1,945,277 -0.19(-0.95%)
Mar 16, 2017 20.71 20.75 20.29 20.44 1,288,996 -0.17(-0.81%)
Mar 15, 2017 20.32 20.63 20.20 20.61 1,513,702 +0.57(+2.87%)
Mar 14, 2017 20.33 20.46 19.89 20.03 2,122,616 -0.46(-2.24%)
Mar 13, 2017 20.39 20.68 20.35 20.49 1,057,520 +0.12(+0.60%)
Mar 10, 2017 20.29 20.37 20.01 20.37 1,686,427 +0.37(+1.84%)
Mar 09, 2017 20.11 20.27 19.60 20.00 4,589,520 -0.35(-1.71%)
Mar 08, 2017 21.12 21.25 20.27 20.35 4,506,914 -0.94(-4.39%)
Mar 07, 2017 21.44 21.44 21.12 21.29 1,514,387 -0.16(-0.75%)
Mar 06, 2017 21.29 21.47 21.10 21.45 2,014,378 +0.09(+0.42%)
Mar 03, 2017 21.25 21.65 21.09 21.36 3,891,857 +0.16(+0.76%)
Mar 02, 2017 21.47 21.58 21.13 21.20 2,697,375 -0.28(-1.32%)
Mar 01, 2017 21.40 21.64 21.29 21.48 3,312,556 +0.28(+1.31%)
Feb 28, 2017 20.94 21.71 20.85 21.20 4,847,583 +0.22(+1.05%)
Feb 27, 2017 20.52 21.25 20.52 20.98 4,739,184 +0.45(+2.20%)
Feb 24, 2017 20.17 20.62 20.16 20.53 21,485,234 +0.05(+0.25%)
Feb 23, 2017 20.60 20.61 20.00 20.48 2,231,874 +0.28(+1.41%)
Feb 22, 2017 20.47 20.47 20.01 20.20 1,879,012 -0.46(-2.25%)
Feb 21, 2017 20.89 20.94 20.64 20.66 777,452 +0.06(+0.31%)
Feb 17, 2017 20.60 20.60 20.60 0 -0.10(-0.50%)
Feb 16, 2017 21.07 21.45 20.64 20.70 1,790,646 -0.26(-1.23%)
Feb 15, 2017 20.87 21.18 20.76 20.96 2,017,186 +0.06(+0.28%)
Feb 14, 2017 20.25 20.90 20.25 20.90 1,993,518 +0.52(+2.53%)
Feb 13, 2017 20.51 20.60 20.29 20.38 1,790,632 -0.12(-0.60%)
Feb 10, 2017 21.12 21.20 20.50 20.50 1,872,110 -0.23(-1.09%)
Feb 09, 2017 21.07 21.33 20.67 20.73 2,484,212 -0.27(-1.29%)
Feb 08, 2017 21.24 21.48 20.77 21.00 2,794,415 -0.65(-3.01%)
Feb 07, 2017 21.71 22.09 21.45 21.65 1,246,827 -0.22(-1.00%)
Feb 06, 2017 22.25 22.34 21.81 21.87 1,144,281 -0.38(-1.71%)
Feb 03, 2017 21.38 22.34 21.29 22.25 2,001,884 +0.86(+4.01%)
Feb 02, 2017 21.16 21.40 20.82 21.40 1,324,250 +0.28(+1.34%)
Feb 01, 2017 21.14 21.14 20.67 21.11 1,266,274 +0.18(+0.86%)
Jan 31, 2017 21.01 21.26 20.75 20.93 1,213,289 +0.15(+0.71%)
Jan 30, 2017 20.77 21.03 20.47 20.78 1,490,952 -0.15(-0.74%)
Jan 27, 2017 20.81 21.34 20.81 20.94 1,360,711 -0.09(-0.43%)
Jan 26, 2017 20.82 21.10 20.71 21.03 2,922,244 +0.30(+1.47%)
Jan 25, 2017 21.20 21.34 20.71 20.72 2,546,946 -0.91(-4.19%)
Jan 24, 2017 21.10 21.69 20.96 21.63 1,509,497 +0.64(+3.05%)
Jan 23, 2017 20.75 21.03 20.65 20.99 1,068,697 +0.06(+0.27%)
Jan 20, 2017 21.19 21.25 20.83 20.93 923,158 +0.03(+0.15%)
Jan 19, 2017 21.08 21.28 20.74 20.90 952,184 -0.20(-0.93%)
Jan 18, 2017 21.12 21.43 21.05 21.10 1,037,207 -0.28(-1.31%)
Jan 17, 2017 21.22 21.45 21.18 21.38 1,002,236 +0.32(+1.54%)
Jan 13, 2017 21.05 21.05 21.05 0 -0.10(-0.48%)
Jan 12, 2017 21.43 21.44 20.95 21.15 1,203,963 -0.13(-0.60%)
Jan 11, 2017 21.19 21.31 20.93 21.28 1,622,148 +0.18(+0.87%)
Jan 10, 2017 21.25 21.37 20.95 21.10 1,741,022 -0.20(-0.92%)
Jan 09, 2017 21.31 21.48 20.88 21.29 1,902,536 -0.18(-0.83%)
Jan 06, 2017 22.05 22.05 21.34 21.47 2,092,069 -0.48(-2.20%)
Jan 05, 2017 22.47 22.48 21.80 21.95 1,363,012 -0.22(-0.97%)
Jan 04, 2017 22.14 22.35 21.90 22.17 849,500 -0.03(-0.14%)
Jan 03, 2017 22.30 22.57 21.76 22.20 1,345,972 +0.20(+0.92%)
Dec 30, 2016 22.00 22.00 22.00 0 +0.12(+0.55%)
Dec 29, 2016 22.16 22.16 21.80 21.88 1,465,708 -0.24(-1.09%)
Dec 28, 2016 22.68 22.74 22.07 22.12 1,267,418 -0.46(-2.02%)
Dec 27, 2016 22.44 22.75 22.42 22.58 594,097 +0.17(+0.76%)
Dec 23, 2016 22.40 22.40 22.40 0 +0.03(+0.14%)
Dec 22, 2016 22.28 22.42 22.06 22.37 891,446 +0.11(+0.51%)
Dec 21, 2016 21.81 22.35 21.71 22.26 1,418,774 +0.51(+2.36%)
Dec 20, 2016 21.41 21.82 21.33 21.74 1,672,313 +0.45(+2.12%)
Dec 19, 2016 21.47 21.47 21.14 21.29 1,157,922 -0.17(-0.80%)
Dec 16, 2016 21.45 21.59 21.20 21.47 1,357,217 +0.10(+0.45%)
Dec 15, 2016 21.27 21.68 20.95 21.37 1,654,208 -0.05(-0.24%)
Dec 14, 2016 21.55 21.74 21.33 21.42 1,921,731 -0.30(-1.37%)
Dec 13, 2016 22.16 22.16 21.43 21.72 1,963,880 -0.23(-1.07%)
Dec 12, 2016 22.07 22.61 21.80 21.95 1,567,913 +0.39(+1.82%)
Dec 09, 2016 21.94 22.16 21.40 21.56 1,630,945 +0.25(+1.16%)
Dec 08, 2016 21.63 21.73 21.03 21.31 2,569,528 -0.12(-0.56%)
Dec 07, 2016 21.41 21.56 21.30 21.43 693,025 -0.03(-0.15%)
Dec 06, 2016 21.50 21.56 20.93 21.47 2,311,209 -0.21(-0.97%)
Dec 05, 2016 22.11 22.15 21.64 21.67 1,319,865 -0.19(-0.87%)
Dec 02, 2016 22.07 22.63 21.85 21.86 1,064,349 -0.22(-0.98%)
Dec 01, 2016 22.83 22.89 21.92 22.08 1,618,961 -0.22(-1.00%)
Nov 30, 2016 21.47 22.55 21.47 22.30 4,489,745 +1.69(+8.18%)
Nov 29, 2016 20.68 20.68 20.20 20.62 2,844,455 -0.46(-2.17%)
Nov 28, 2016 21.92 22.07 21.07 21.07 1,846,515 -0.70(-3.21%)
Nov 25, 2016 22.00 22.12 21.71 21.77 267,244 -0.31(-1.41%)
Nov 23, 2016 22.08 22.08 22.08 0 -0.38(-1.69%)
Nov 22, 2016 22.45 22.77 21.99 22.46 2,297,900 +0.00(+0.00%)
Nov 21, 2016 21.76 22.47 21.62 22.46 1,475,741 +1.14(+5.32%)
Nov 18, 2016 21.00 21.44 20.88 21.33 1,786,637 +0.30(+1.45%)
Nov 17, 2016 21.88 21.88 20.95 21.02 1,785,628 -0.48(-2.21%)
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.