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 30, 2019 15.83 15.90 15.68 15.69 1,715,407 -0.18(-1.12%)
Sep 27, 2019 15.66 15.97 15.61 15.87 2,801,978 +0.18(+1.13%)
Sep 26, 2019 15.92 16.05 15.66 15.69 3,164,334 -0.26(-1.62%)
Sep 25, 2019 16.02 16.12 15.79 15.95 6,759,455 -0.17(-1.05%)
Sep 24, 2019 16.68 16.72 16.04 16.12 2,362,992 -0.62(-3.71%)
Sep 23, 2019 16.56 16.77 16.49 16.74 4,266,111 +0.22(+1.34%)
Sep 20, 2019 16.50 16.84 16.36 16.52 3,391,576 +0.10(+0.59%)
Sep 19, 2019 16.55 17.09 16.30 16.42 5,289,958 -0.18(-1.11%)
Sep 18, 2019 16.81 16.85 16.52 16.60 2,127,090 -0.30(-1.75%)
Sep 17, 2019 16.89 17.06 16.61 16.90 1,243,602 +0.04(+0.26%)
Sep 16, 2019 16.73 17.26 16.59 16.86 1,584,126 +0.44(+2.66%)
Sep 13, 2019 16.20 16.49 16.20 16.42 663,213 +0.30(+1.83%)
Sep 12, 2019 16.24 16.31 16.07 16.12 1,278,306 -0.27(-1.67%)
Sep 11, 2019 16.41 16.60 16.34 16.40 1,886,275 +0.02(+0.14%)
Sep 10, 2019 16.31 16.58 16.30 16.38 1,892,414 +0.04(+0.27%)
Sep 09, 2019 16.21 16.41 16.21 16.33 2,045,940 +0.21(+1.33%)
Sep 06, 2019 16.16 16.29 16.05 16.12 1,777,455 -0.05(-0.32%)
Sep 05, 2019 16.51 16.55 16.16 16.17 1,348,110 -0.23(-1.40%)
Sep 04, 2019 16.26 16.45 16.10 16.40 1,632,073 +0.23(+1.42%)
Sep 03, 2019 16.16 16.24 16.01 16.17 2,107,256 -0.03(-0.18%)
Aug 30, 2019 16.10 16.33 16.07 16.20 2,778,026 +0.12(+0.74%)
Aug 29, 2019 16.21 16.44 16.07 16.08 3,435,702 -0.04(-0.23%)
Aug 28, 2019 15.81 16.12 15.70 16.12 1,893,902 +0.39(+2.49%)
Aug 27, 2019 15.81 15.87 15.41 15.73 3,624,470 +0.02(+0.14%)
Aug 26, 2019 15.95 16.01 15.67 15.70 1,177,646 -0.13(-0.79%)
Aug 23, 2019 16.44 16.52 15.79 15.83 1,649,846 -0.74(-4.46%)
Aug 22, 2019 16.77 16.84 16.54 16.57 1,072,980 -0.18(-1.10%)
Aug 21, 2019 16.72 16.95 16.67 16.75 1,816,567 +0.17(+1.02%)
Aug 20, 2019 16.55 16.69 16.42 16.58 1,414,386 +0.01(+0.04%)
Aug 19, 2019 16.63 16.71 16.46 16.58 1,570,864 +0.10(+0.58%)
Aug 16, 2019 16.25 16.59 16.22 16.48 1,334,140 +0.30(+1.83%)
Aug 15, 2019 16.22 16.27 16.12 16.18 2,163,755 -0.06(-0.36%)
Aug 14, 2019 16.19 16.36 16.06 16.24 2,831,500 -0.20(-1.21%)
Aug 13, 2019 16.26 16.58 16.15 16.44 3,069,230 +0.16(+1.00%)
Aug 12, 2019 16.33 16.35 16.13 16.28 1,420,016 -0.03(-0.18%)
Aug 09, 2019 16.91 16.95 16.29 16.31 2,268,403 -0.57(-3.37%)
Aug 08, 2019 16.66 16.94 16.47 16.88 3,077,472 +0.31(+1.87%)
Aug 07, 2019 16.48 16.75 16.11 16.57 3,948,707 -0.09(-0.53%)
Aug 06, 2019 16.94 17.11 16.56 16.66 2,213,757 -0.19(-1.14%)
Aug 05, 2019 17.11 17.11 16.65 16.85 2,206,503 -0.42(-2.44%)
Aug 02, 2019 17.44 17.58 17.17 17.27 1,872,451 -0.12(-0.68%)
Aug 01, 2019 17.77 17.77 17.13 17.39 3,029,431 -0.47(-2.61%)
Jul 31, 2019 17.91 17.96 17.60 17.85 2,959,847 -0.06(-0.33%)
Jul 30, 2019 17.65 17.91 17.46 17.91 3,085,080 +0.19(+1.08%)
Jul 29, 2019 17.81 17.84 17.61 17.72 1,742,680 -0.11(-0.61%)
Jul 26, 2019 17.95 18.02 17.81 17.83 1,256,510 -0.10(-0.57%)
Jul 25, 2019 18.16 18.22 17.92 17.93 941,491 -0.16(-0.89%)
Jul 24, 2019 18.20 18.22 18.03 18.09 1,142,210 -0.15(-0.84%)
Jul 23, 2019 18.36 18.49 18.22 18.24 1,305,510 -0.07(-0.40%)
Jul 22, 2019 18.05 18.36 18.00 18.32 1,120,773 +0.30(+1.66%)
Jul 19, 2019 18.06 18.20 17.92 18.02 1,254,175 -0.03(-0.16%)
Jul 18, 2019 18.07 18.07 17.73 18.05 1,423,958 -0.07(-0.36%)
Jul 17, 2019 18.28 18.33 18.09 18.11 1,304,210 -0.17(-0.92%)
Jul 16, 2019 18.24 18.39 18.16 18.28 971,994 +0.00(+0.00%)
Jul 15, 2019 18.33 18.48 18.17 18.28 2,239,487 +0.03(+0.16%)
Jul 12, 2019 18.39 18.49 18.19 18.25 1,264,614 -0.19(-1.03%)
Jul 11, 2019 18.48 18.70 18.35 18.44 2,006,392 +0.03(+0.16%)
Jul 10, 2019 18.23 18.51 18.22 18.41 3,419,725 +0.27(+1.48%)
Jul 09, 2019 18.19 18.24 17.90 18.14 3,547,128 -0.07(-0.36%)
Jul 08, 2019 18.41 18.46 18.06 18.21 3,335,617 -0.28(-1.54%)
Jul 05, 2019 18.43 18.55 18.27 18.49 1,784,909 +0.04(+0.24%)
Jul 03, 2019 18.14 18.45 18.05 18.45 1,116,272 +0.36(+2.01%)
Jul 02, 2019 18.21 18.21 17.77 18.08 2,923,907 -0.10(-0.56%)
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.