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 (%)
Mar 29, 2019 24.99 25.05 24.74 24.92 764,800 +0.12(+0.48%)
Mar 28, 2019 24.59 24.85 24.55 24.80 776,417 +0.14(+0.57%)
Mar 27, 2019 24.52 24.78 24.33 24.66 1,012,764 +0.13(+0.53%)
Mar 26, 2019 24.65 25.21 24.48 24.53 1,725,041 +0.04(+0.16%)
Mar 25, 2019 24.51 24.62 24.14 24.49 818,169 -0.06(-0.24%)
Mar 22, 2019 24.84 24.90 24.43 24.55 569,300 -0.47(-1.88%)
Mar 21, 2019 25.22 25.38 24.97 25.02 1,352,610 -0.30(-1.18%)
Mar 20, 2019 25.15 25.82 25.12 25.32 2,602,660 +0.10(+0.40%)
Mar 19, 2019 25.00 25.40 24.99 25.22 1,698,126 +0.27(+1.08%)
Mar 18, 2019 24.51 25.01 24.42 24.95 1,310,118 +0.58(+2.38%)
Mar 15, 2019 24.14 24.47 24.06 24.37 1,128,100 +0.15(+0.62%)
Mar 14, 2019 24.22 24.37 24.11 24.22 1,197,332 +0.04(+0.17%)
Mar 13, 2019 24.09 24.27 24.03 24.18 585,021 +0.24(+1.00%)
Mar 12, 2019 24.27 24.36 23.90 23.94 694,728 -0.23(-0.95%)
Mar 11, 2019 23.65 24.17 23.65 24.17 912,667 +0.63(+2.68%)
Mar 08, 2019 23.57 23.77 23.25 23.54 1,289,000 -0.34(-1.42%)
Mar 07, 2019 23.36 23.92 23.27 23.88 2,852,238 +0.52(+2.23%)
Mar 06, 2019 23.33 23.63 23.26 23.36 1,763,001 -0.05(-0.21%)
Mar 05, 2019 23.61 23.66 23.25 23.41 1,505,141 -0.20(-0.85%)
Mar 04, 2019 23.42 23.70 23.34 23.61 1,743,719 +0.29(+1.24%)
Mar 01, 2019 23.21 23.39 22.71 23.32 2,435,700 +0.13(+0.56%)
Feb 28, 2019 23.20 23.37 23.02 23.19 1,817,864 +0.00(+0.00%)
Feb 27, 2019 23.44 23.48 22.95 23.19 1,070,498 -0.21(-0.90%)
Feb 26, 2019 23.65 23.80 23.36 23.40 1,266,307 -0.33(-1.39%)
Feb 25, 2019 23.65 23.78 23.44 23.73 837,104 +0.08(+0.34%)
Feb 22, 2019 23.56 23.90 23.56 23.65 855,500 +0.19(+0.81%)
Feb 21, 2019 23.91 24.01 23.33 23.46 1,896,086 -0.49(-2.05%)
Feb 20, 2019 24.50 24.50 23.91 23.95 1,214,162 -0.52(-2.13%)
Feb 19, 2019 24.20 24.60 24.07 24.47 1,510,690 +0.25(+1.03%)
Feb 15, 2019 24.08 24.54 23.97 24.22 1,297,100 +0.31(+1.30%)
Feb 14, 2019 23.58 24.11 23.57 23.91 1,253,428 +0.25(+1.06%)
Feb 13, 2019 23.29 23.90 23.29 23.66 1,579,407 +0.51(+2.20%)
Feb 12, 2019 23.55 23.65 23.12 23.15 2,167,352 -0.14(-0.60%)
Feb 11, 2019 22.92 23.32 22.77 23.29 1,297,335 +0.18(+0.78%)
Feb 08, 2019 23.08 23.12 22.55 23.11 1,701,300 +0.05(+0.22%)
Feb 07, 2019 23.14 23.22 22.73 23.06 1,915,832 -0.23(-0.99%)
Feb 06, 2019 23.96 24.05 23.25 23.29 2,182,120 +0.14(+0.60%)
Feb 05, 2019 23.21 23.37 22.93 23.15 2,487,076 -0.05(-0.22%)
Feb 04, 2019 23.03 23.37 22.87 23.20 1,345,737 +0.07(+0.30%)
Feb 01, 2019 22.78 23.27 22.54 23.13 1,253,900 +0.29(+1.27%)
Jan 31, 2019 23.27 23.38 22.64 22.84 1,055,486 -0.30(-1.30%)
Jan 30, 2019 23.35 23.38 22.99 23.14 829,291 -0.22(-0.94%)
Jan 29, 2019 23.08 23.46 22.89 23.36 1,361,682 +0.51(+2.23%)
Jan 28, 2019 23.01 23.12 22.53 22.85 1,120,175 -0.50(-2.14%)
Jan 25, 2019 23.26 23.43 23.16 23.35 1,341,300 +0.26(+1.13%)
Jan 24, 2019 23.18 23.25 22.88 23.09 1,561,577 -0.11(-0.47%)
Jan 23, 2019 23.53 23.64 22.96 23.20 731,030 -0.13(-0.56%)
Jan 22, 2019 23.85 23.95 23.22 23.33 1,214,137 -0.67(-2.79%)
Jan 18, 2019 23.80 24.07 23.54 24.00 1,092,000 +0.41(+1.74%)
Jan 17, 2019 23.43 23.76 23.32 23.59 958,897 -0.02(-0.08%)
Jan 16, 2019 23.53 23.95 23.46 23.61 1,084,611 +0.10(+0.43%)
Jan 15, 2019 23.32 23.61 23.21 23.51 892,144 +0.38(+1.64%)
Jan 14, 2019 22.88 23.35 22.88 23.13 1,059,317 -0.04(-0.17%)
Jan 11, 2019 23.50 23.55 23.07 23.17 970,900 -0.47(-1.99%)
Jan 10, 2019 23.85 23.91 23.33 23.64 2,032,961 -0.42(-1.75%)
Jan 09, 2019 23.83 24.24 23.47 24.06 1,785,767 +0.52(+2.21%)
Jan 08, 2019 23.34 23.77 23.09 23.54 2,217,537 +0.47(+2.04%)
Jan 07, 2019 22.68 23.30 22.59 23.07 1,922,235 +0.64(+2.85%)
Jan 04, 2019 21.92 22.68 21.92 22.43 2,393,900 +0.92(+4.28%)
Jan 03, 2019 20.84 21.89 20.84 21.51 4,117,729 +0.86(+4.16%)
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.