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 (%)
Aug 31, 2017 14.55 15.07 14.55 15.07 6,044,560 +0.54(+3.69%)
Aug 30, 2017 14.32 14.67 14.22 14.53 3,064,695 +0.17(+1.17%)
Aug 29, 2017 14.08 14.43 14.02 14.36 4,925,146 +0.17(+1.23%)
Aug 28, 2017 14.25 14.87 14.08 14.19 10,248,834 +0.11(+0.81%)
Aug 25, 2017 13.94 14.14 13.92 14.08 1,240,464 +0.09(+0.62%)
Aug 24, 2017 13.73 14.04 13.72 13.99 2,940,357 +0.19(+1.41%)
Aug 23, 2017 13.43 13.88 13.34 13.80 2,529,155 +0.31(+2.29%)
Aug 22, 2017 13.25 13.51 13.25 13.49 2,493,563 +0.23(+1.72%)
Aug 21, 2017 13.37 13.39 13.14 13.26 2,743,877 +0.01(+0.05%)
Aug 18, 2017 13.21 13.35 13.14 13.25 3,114,298 -0.03(-0.25%)
Aug 17, 2017 13.59 13.68 13.23 13.29 3,039,587 -0.36(-2.60%)
Aug 16, 2017 13.73 13.82 13.19 13.64 6,938,761 -0.31(-2.21%)
Aug 15, 2017 13.98 14.08 13.78 13.95 2,262,748 -0.13(-0.91%)
Aug 14, 2017 14.12 14.30 13.91 14.08 2,121,745 -0.06(-0.43%)
Aug 11, 2017 14.10 14.21 13.88 14.14 2,592,629 -0.04(-0.28%)
Aug 10, 2017 14.25 14.61 14.04 14.18 5,491,658 +0.12(+0.86%)
Aug 09, 2017 14.12 14.77 13.90 14.06 7,952,225 -0.05(-0.33%)
Aug 08, 2017 14.08 14.81 13.84 14.10 17,023,524 -3.21(-18.54%)
Aug 07, 2017 17.55 17.60 17.21 17.31 2,500,656 -0.29(-1.67%)
Aug 04, 2017 17.76 17.84 17.57 17.61 1,251,732 -0.15(-0.83%)
Aug 03, 2017 17.85 17.98 17.65 17.76 1,223,297 -0.14(-0.79%)
Aug 02, 2017 18.06 18.11 17.78 17.90 1,487,996 -0.31(-1.73%)
Aug 01, 2017 18.30 18.37 18.07 18.21 1,525,221 -0.11(-0.62%)
Jul 31, 2017 18.36 18.36 18.01 18.33 1,520,507 -0.01(-0.07%)
Jul 28, 2017 18.19 18.36 18.17 18.34 1,455,079 +0.07(+0.40%)
Jul 27, 2017 18.12 18.27 17.97 18.27 2,240,518 +0.18(+1.00%)
Jul 26, 2017 18.20 18.23 17.99 18.09 1,463,810 -0.05(-0.25%)
Jul 25, 2017 18.11 18.20 17.98 18.13 2,342,006 +0.20(+1.10%)
Jul 24, 2017 17.72 17.97 17.72 17.93 1,510,730 +0.30(+1.68%)
Jul 21, 2017 17.75 17.85 17.51 17.64 3,605,677 -0.12(-0.67%)
Jul 20, 2017 17.70 17.89 17.61 17.76 3,331,791 +0.18(+1.05%)
Jul 19, 2017 17.57 17.67 17.49 17.57 2,248,060 -0.06(-0.34%)
Jul 18, 2017 17.66 17.76 17.51 17.63 2,389,418 +0.17(+0.98%)
Jul 17, 2017 17.56 17.76 17.38 17.46 1,949,766 -0.12(-0.67%)
Jul 14, 2017 17.60 17.36 17.58 815,996 +0.21(+1.21%)
Jul 13, 2017 17.46 17.49 17.09 17.37 2,525,412 -0.05(-0.26%)
Jul 12, 2017 17.47 17.57 17.33 17.42 1,461,353 +0.25(+1.45%)
Jul 11, 2017 17.28 17.33 17.09 17.17 1,048,879 -0.09(-0.50%)
Jul 10, 2017 17.41 17.46 17.08 17.25 1,115,658 +0.16(+0.96%)
Jul 07, 2017 17.11 17.14 16.90 17.09 1,442,267 -0.16(-0.91%)
Jul 06, 2017 17.43 17.49 17.15 17.24 1,361,741 +0.07(+0.38%)
Jul 05, 2017 17.41 17.50 17.03 17.18 2,123,157 -0.30(-1.73%)
Jul 03, 2017 17.20 17.66 17.20 17.48 1,131,704 +0.30(+1.72%)
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%)
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.