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 (%)
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%)
Apr 03, 2017 20.15 20.24 19.69 19.96 3,477,207 -0.20(-0.99%)
Mar 31, 2017 20.00 20.34 20.00 20.16 3,717,351 +0.08(+0.42%)
Mar 30, 2017 20.80 20.80 19.96 20.08 3,626,007 -0.52(-2.54%)
Mar 29, 2017 20.49 20.79 20.32 20.60 2,555,792 +0.11(+0.53%)
Mar 28, 2017 20.01 20.50 20.01 20.49 3,582,195 +0.57(+2.85%)
Mar 27, 2017 19.89 20.01 19.66 19.92 2,052,352 -0.09(-0.45%)
Mar 24, 2017 20.24 20.34 19.99 20.01 2,041,858 -0.10(-0.51%)
Mar 23, 2017 20.03 20.30 19.99 20.12 3,276,544 +0.16(+0.81%)
Mar 22, 2017 19.85 20.00 19.73 19.96 1,892,044 +0.02(+0.10%)
Mar 21, 2017 20.19 20.42 19.73 19.94 2,844,514 -0.18(-0.90%)
Mar 20, 2017 20.20 20.27 19.89 20.12 2,464,946 -0.13(-0.64%)
Mar 17, 2017 20.52 20.56 20.25 20.25 1,945,277 -0.19(-0.95%)
Mar 16, 2017 20.71 20.75 20.29 20.44 1,288,996 -0.17(-0.81%)
Mar 15, 2017 20.32 20.63 20.20 20.61 1,513,702 +0.57(+2.87%)
Mar 14, 2017 20.33 20.46 19.89 20.03 2,122,616 -0.46(-2.24%)
Mar 13, 2017 20.39 20.68 20.35 20.49 1,057,520 +0.12(+0.60%)
Mar 10, 2017 20.29 20.37 20.01 20.37 1,686,427 +0.37(+1.84%)
Mar 09, 2017 20.11 20.27 19.60 20.00 4,589,520 -0.35(-1.71%)
Mar 08, 2017 21.12 21.25 20.27 20.35 4,506,914 -0.94(-4.39%)
Mar 07, 2017 21.44 21.44 21.12 21.29 1,514,387 -0.16(-0.75%)
Mar 06, 2017 21.29 21.47 21.10 21.45 2,014,378 +0.09(+0.42%)
Mar 03, 2017 21.25 21.65 21.09 21.36 3,891,857 +0.16(+0.76%)
Mar 02, 2017 21.47 21.58 21.13 21.20 2,697,375 -0.28(-1.32%)
Mar 01, 2017 21.40 21.64 21.29 21.48 3,312,556 +0.28(+1.31%)
Feb 28, 2017 20.94 21.71 20.85 21.20 4,847,583 +0.22(+1.05%)
Feb 27, 2017 20.52 21.25 20.52 20.98 4,739,184 +0.45(+2.20%)
Feb 24, 2017 20.17 20.62 20.16 20.53 21,485,234 +0.05(+0.25%)
Feb 23, 2017 20.60 20.61 20.00 20.48 2,231,874 +0.28(+1.41%)
Feb 22, 2017 20.47 20.47 20.01 20.20 1,879,012 -0.46(-2.25%)
Feb 21, 2017 20.89 20.94 20.64 20.66 777,452 +0.06(+0.31%)
Feb 17, 2017 20.60 20.60 20.60 0 -0.10(-0.50%)
Feb 16, 2017 21.07 21.45 20.64 20.70 1,790,646 -0.26(-1.23%)
Feb 15, 2017 20.87 21.18 20.76 20.96 2,017,186 +0.06(+0.28%)
Feb 14, 2017 20.25 20.90 20.25 20.90 1,993,518 +0.52(+2.53%)
Feb 13, 2017 20.51 20.60 20.29 20.38 1,790,632 -0.12(-0.60%)
Feb 10, 2017 21.12 21.20 20.50 20.50 1,872,110 -0.23(-1.09%)
Feb 09, 2017 21.07 21.33 20.67 20.73 2,484,212 -0.27(-1.29%)
Feb 08, 2017 21.24 21.48 20.77 21.00 2,794,415 -0.65(-3.01%)
Feb 07, 2017 21.71 22.09 21.45 21.65 1,246,827 -0.22(-1.00%)
Feb 06, 2017 22.25 22.34 21.81 21.87 1,144,281 -0.38(-1.71%)
Feb 03, 2017 21.38 22.34 21.29 22.25 2,001,884 +0.86(+4.01%)
Feb 02, 2017 21.16 21.40 20.82 21.40 1,324,250 +0.28(+1.34%)
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.