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 (%)
Jun 30, 2017 17.09 17.24 16.93 17.19 2,477,456 +0.28(+1.63%)
Jun 29, 2017 16.75 17.09 16.73 16.91 2,005,084 +0.18(+1.06%)
Jun 28, 2017 16.34 16.84 16.25 16.73 1,372,080 +0.43(+2.62%)
Jun 27, 2017 16.43 16.63 16.26 16.30 1,347,928 -0.05(-0.28%)
Jun 26, 2017 16.13 16.36 15.85 16.35 2,197,477 +0.20(+1.22%)
Jun 23, 2017 15.66 16.24 15.57 16.15 1,846,858 +0.48(+3.06%)
Jun 22, 2017 15.56 15.78 15.42 15.67 2,283,210 +0.31(+2.01%)
Jun 21, 2017 15.60 15.75 15.33 15.37 1,903,045 -0.24(-1.52%)
Jun 20, 2017 15.83 15.90 15.33 15.60 3,014,938 -0.53(-3.30%)
Jun 19, 2017 16.29 16.38 16.02 16.13 1,161,919 -0.12(-0.73%)
Jun 16, 2017 15.90 16.30 15.69 16.25 3,276,622 +0.45(+2.87%)
Jun 15, 2017 16.19 16.29 15.68 15.80 2,629,777 -0.51(-3.14%)
Jun 14, 2017 17.25 17.26 16.29 16.31 3,414,700 -0.98(-5.66%)
Jun 13, 2017 17.30 17.40 17.18 17.29 1,081,574 +0.03(+0.19%)
Jun 12, 2017 17.44 17.58 17.18 17.26 2,329,128 +0.00(+0.00%)
Jun 09, 2017 16.97 17.42 16.88 17.26 3,818,243 +0.30(+1.74%)
Jun 08, 2017 16.92 17.02 16.80 16.96 2,197,800 -0.03(-0.15%)
Jun 07, 2017 17.39 17.53 16.74 16.99 2,387,276 -0.48(-2.75%)
Jun 06, 2017 17.34 17.51 17.22 17.47 1,718,533 +0.11(+0.61%)
Jun 05, 2017 17.39 17.53 17.22 17.36 1,768,404 -0.08(-0.45%)
Jun 02, 2017 17.42 17.49 17.26 17.44 1,621,520 -0.04(-0.23%)
Jun 01, 2017 17.59 17.70 17.43 17.48 1,512,094 -0.04(-0.22%)
May 31, 2017 17.47 17.64 17.24 17.52 2,614,695 -0.11(-0.60%)
May 30, 2017 17.78 17.84 17.61 17.63 1,220,541 -0.34(-1.90%)
May 26, 2017 17.59 17.99 17.59 17.97 1,398,451 +0.03(+0.18%)
May 25, 2017 18.35 18.64 17.84 17.93 2,131,908 -0.47(-2.53%)
May 24, 2017 18.67 18.89 18.35 18.40 2,793,377 -0.19(-1.02%)
May 23, 2017 18.64 18.73 18.54 18.59 1,329,113 -0.10(-0.53%)
May 22, 2017 18.77 18.90 18.56 18.69 1,077,876 +0.14(+0.78%)
May 19, 2017 18.24 18.67 17.37 18.55 1,242,608 +0.47(+2.62%)
May 18, 2017 18.01 18.18 17.84 18.07 1,204,394 -0.05(-0.25%)
May 17, 2017 18.21 18.41 18.04 18.12 1,544,609 -0.11(-0.61%)
May 16, 2017 18.39 18.56 18.20 18.23 1,648,782 -0.07(-0.40%)
May 15, 2017 18.58 18.70 18.17 18.30 1,676,922 +0.08(+0.43%)
May 12, 2017 18.16 18.32 18.01 18.22 2,256,505 +0.06(+0.33%)
May 11, 2017 18.26 18.33 18.05 18.16 1,408,993 +0.04(+0.22%)
May 10, 2017 18.12 18.33 18.07 18.12 2,901,762 +0.15(+0.84%)
May 09, 2017 18.89 18.89 17.84 17.97 4,109,355 -1.41(-7.25%)
May 08, 2017 19.20 19.40 18.91 19.38 1,326,580 +0.22(+1.13%)
May 05, 2017 18.43 19.20 17.97 19.16 2,728,487 +0.74(+3.99%)
May 04, 2017 19.20 19.31 18.33 18.43 2,355,115 -0.90(-4.66%)
May 03, 2017 19.52 19.56 19.18 19.33 1,394,563 -0.26(-1.34%)
May 02, 2017 19.52 19.78 19.45 19.59 1,173,430 +0.12(+0.61%)
May 01, 2017 19.51 19.58 19.34 19.47 885,921 -0.09(-0.44%)
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%)
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.