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, 2020 6.590 7.001 6.527 6.974 4,598,296 +0.30(+4.46%)
Jun 29, 2020 6.480 6.793 6.402 6.676 4,518,904 +0.14(+2.16%)
Jun 26, 2020 6.879 6.879 6.484 6.535 3,194,343 -0.38(-5.55%)
Jun 25, 2020 6.660 7.126 6.558 6.919 4,039,386 +0.11(+1.61%)
Jun 24, 2020 7.162 7.168 6.676 6.809 5,609,754 -0.54(-7.36%)
Jun 23, 2020 7.624 7.647 7.318 7.350 3,833,544 -0.19(-2.49%)
Jun 22, 2020 7.334 7.553 7.064 7.538 3,559,526 +0.13(+1.69%)
Jun 19, 2020 7.969 8.067 7.412 7.412 4,015,997 -0.29(-3.76%)
Jun 18, 2020 7.632 7.992 7.593 7.702 2,510,061 -0.06(-0.81%)
Jun 17, 2020 8.212 8.227 7.757 7.765 3,863,984 -0.45(-5.53%)
Jun 16, 2020 8.713 8.815 8.121 8.219 3,754,718 -0.05(-0.66%)
Jun 15, 2020 7.303 8.364 7.232 8.274 3,152,992 +0.52(+6.67%)
Jun 12, 2020 8.259 8.329 7.610 7.757 3,395,354 -0.03(-0.40%)
Jun 11, 2020 8.321 8.321 7.663 7.788 3,414,523 -1.23(-13.64%)
Jun 10, 2020 9.128 9.238 8.795 9.019 3,973,988 -0.26(-2.79%)
Jun 09, 2020 9.739 9.771 9.144 9.277 3,522,017 -0.78(-7.79%)
Jun 08, 2020 9.622 10.10 9.528 10.06 4,073,643 +0.84(+9.09%)
Jun 05, 2020 9.402 9.481 9.042 9.222 6,330,362 +0.37(+4.16%)
Jun 04, 2020 8.533 8.889 8.415 8.854 3,553,550 +0.27(+3.20%)
Jun 03, 2020 8.360 8.752 8.204 8.580 4,198,278 +0.33(+3.99%)
Jun 02, 2020 8.094 8.286 8.016 8.251 3,480,670 +0.25(+3.13%)
Jun 01, 2020 7.812 8.121 7.781 8.000 3,458,230 +0.17(+2.20%)
May 29, 2020 7.875 8.070 7.640 7.828 6,063,114 -0.09(-1.19%)
May 28, 2020 8.321 8.321 7.890 7.922 3,241,352 -0.35(-4.26%)
May 27, 2020 8.345 8.345 7.973 8.274 2,980,949 +0.14(+1.73%)
May 26, 2020 8.368 8.400 8.008 8.133 2,344,673 +0.10(+1.27%)
May 22, 2020 7.867 8.039 7.585 8.031 2,116,289 +0.11(+1.38%)
May 21, 2020 7.655 7.976 7.444 7.922 3,122,168 +0.27(+3.48%)
May 20, 2020 7.608 7.882 7.557 7.655 4,134,098 +0.21(+2.84%)
May 19, 2020 7.451 7.663 7.263 7.444 3,413,127 +0.06(+0.85%)
May 18, 2020 7.193 7.521 7.169 7.381 3,870,246 +0.50(+7.29%)
May 15, 2020 6.668 6.942 6.523 6.879 2,616,071 +0.22(+3.29%)
May 14, 2020 6.394 6.903 6.284 6.660 3,268,327 +0.00(+0.00%)
May 13, 2020 6.832 6.942 6.409 6.660 3,967,332 -0.15(-2.19%)
May 12, 2020 6.840 7.248 6.809 6.809 4,725,827 -0.02(-0.23%)
May 11, 2020 6.801 6.946 6.660 6.825 3,890,383 -0.08(-1.14%)
May 08, 2020 6.723 6.934 6.652 6.903 2,968,573 +0.33(+5.01%)
May 07, 2020 6.519 6.879 6.519 6.574 5,990,624 +0.20(+3.20%)
May 06, 2020 6.864 6.923 6.327 6.370 4,936,234 -0.41(-6.01%)
May 05, 2020 7.115 7.216 6.707 6.778 7,291,346 -0.05(-0.69%)
May 04, 2020 6.425 6.840 6.229 6.825 5,322,647 +0.14(+2.11%)
May 01, 2020 6.927 7.052 6.590 6.684 4,320,257 -0.52(-7.18%)
Apr 30, 2020 7.185 7.498 6.864 7.201 6,374,112 -0.05(-0.76%)
Apr 29, 2020 6.825 7.302 6.679 7.256 8,808,290 +0.72(+11.06%)
Apr 28, 2020 6.556 6.718 6.272 6.533 4,608,637 +0.13(+2.04%)
Apr 27, 2020 6.118 6.445 5.887 6.402 5,235,939 +0.28(+4.52%)
Apr 24, 2020 6.233 6.441 5.987 6.126 5,937,802 +0.02(+0.25%)
Apr 23, 2020 5.887 6.203 5.818 6.110 5,128,521 +0.43(+7.58%)
Apr 22, 2020 5.872 5.872 5.465 5.680 4,172,613 +0.08(+1.37%)
Apr 21, 2020 5.449 5.657 5.286 5.603 5,702,634 -0.05(-0.95%)
Apr 20, 2020 5.373 5.926 5.311 5.657 6,568,703 -0.21(-3.54%)
Apr 17, 2020 5.173 5.864 5.173 5.864 8,726,767 +0.85(+17.02%)
Apr 16, 2020 5.104 5.180 4.911 5.011 3,085,677 -0.15(-2.83%)
Apr 15, 2020 5.073 5.265 4.919 5.157 7,320,463 -0.23(-4.28%)
Apr 14, 2020 4.996 5.396 4.996 5.388 7,243,233 +0.35(+7.02%)
Apr 13, 2020 4.865 5.180 4.627 5.034 5,009,811 +0.42(+8.99%)
Apr 09, 2020 4.742 5.273 4.404 4.619 8,777,248 +0.16(+3.62%)
Apr 08, 2020 4.519 4.681 4.218 4.458 6,567,358 +0.09(+2.11%)
Apr 07, 2020 4.727 4.904 4.235 4.366 12,192,607 +0.03(+0.71%)
Apr 06, 2020 4.443 4.788 4.327 4.335 3,659,979 -0.02(-0.53%)
Apr 03, 2020 4.389 4.458 3.797 4.358 5,016,518 +0.13(+3.09%)
Apr 02, 2020 4.212 5.096 4.173 4.227 7,686,969 +0.10(+2.42%)
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.