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 (%)
Sep 29, 2017 14.63 14.81 14.57 14.66 3,707,449 +0.03(+0.18%)
Sep 28, 2017 14.91 14.92 14.52 14.63 3,086,834 -0.26(-1.76%)
Sep 27, 2017 15.18 15.25 14.87 14.89 2,034,065 -0.29(-1.90%)
Sep 26, 2017 15.16 15.32 15.06 15.18 1,726,093 -0.04(-0.26%)
Sep 25, 2017 15.10 15.32 15.08 15.22 2,833,093 +0.25(+1.70%)
Sep 22, 2017 15.06 15.11 14.94 14.97 1,672,121 -0.09(-0.58%)
Sep 21, 2017 15.26 15.31 14.97 15.06 1,967,052 -0.23(-1.53%)
Sep 20, 2017 15.25 15.43 15.22 15.29 3,611,630 +0.07(+0.44%)
Sep 19, 2017 15.36 15.43 15.20 15.22 2,408,854 -0.14(-0.92%)
Sep 18, 2017 15.26 15.46 15.26 15.36 2,863,170 +0.07(+0.48%)
Sep 15, 2017 15.65 15.70 15.25 15.29 2,037,446 -0.36(-2.31%)
Sep 14, 2017 15.63 15.70 15.50 15.65 2,342,664 +0.07(+0.43%)
Sep 13, 2017 15.52 15.62 15.37 15.58 2,175,102 +0.15(+1.00%)
Sep 12, 2017 15.28 15.51 15.26 15.43 3,056,157 +0.14(+0.92%)
Sep 11, 2017 15.17 15.31 15.07 15.29 1,109,008 +0.15(+1.02%)
Sep 08, 2017 15.26 15.34 14.95 15.14 2,587,658 -0.13(-0.83%)
Sep 07, 2017 15.20 15.45 15.18 15.26 2,987,849 +0.03(+0.22%)
Sep 06, 2017 15.36 15.61 15.23 15.23 4,165,297 +0.03(+0.18%)
Sep 05, 2017 15.22 15.48 15.04 15.20 3,822,267 +0.09(+0.58%)
Sep 01, 2017 15.08 15.28 14.89 15.12 3,018,324 +0.05(+0.31%)
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%)
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.