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 (%)
Dec 11, 2020 9.070 9.070 9.070 0 -0.07(-0.77%)
Dec 10, 2020 8.840 9.265 8.770 9.140 3,368,291 +0.24(+2.70%)
Dec 09, 2020 9.280 9.440 8.680 8.900 3,708,787 -0.31(-3.37%)
Dec 08, 2020 9.330 9.700 9.140 9.210 5,488,680 -0.23(-2.44%)
Dec 07, 2020 9.630 9.700 9.240 9.440 3,861,479 -0.31(-3.18%)
Dec 04, 2020 9.310 9.845 9.230 9.750 5,866,800 +0.62(+6.79%)
Dec 03, 2020 8.490 9.290 8.340 9.130 5,739,176 +0.76(+9.08%)
Dec 02, 2020 7.970 8.500 7.960 8.370 3,349,491 +0.29(+3.59%)
Dec 01, 2020 8.190 8.350 8.000 8.080 2,255,454 +0.15(+1.89%)
Nov 30, 2020 8.180 8.280 7.840 7.930 5,245,885 -0.36(-4.34%)
Nov 27, 2020 8.600 8.600 8.290 8.290 2,174,900 -0.34(-3.94%)
Nov 25, 2020 8.590 8.765 8.410 8.630 4,492,000 -0.09(-1.03%)
Nov 24, 2020 8.750 9.070 8.560 8.720 4,153,668 +0.28(+3.32%)
Nov 23, 2020 8.100 8.560 8.100 8.440 4,177,031 +0.45(+5.63%)
Nov 20, 2020 8.150 8.230 7.860 7.990 5,031,900 -0.24(-2.92%)
Nov 19, 2020 8.130 8.255 7.830 8.230 4,551,107 -0.02(-0.24%)
Nov 18, 2020 8.520 8.680 8.240 8.250 6,408,217 -0.21(-2.48%)
Nov 17, 2020 8.060 8.470 7.890 8.460 3,487,697 +0.24(+2.92%)
Nov 16, 2020 8.110 8.330 7.920 8.220 3,616,365 +0.46(+5.93%)
Nov 13, 2020 7.600 7.810 7.525 7.760 2,364,500 +0.28(+3.74%)
Nov 12, 2020 7.450 7.745 7.315 7.480 2,037,698 -0.13(-1.71%)
Nov 11, 2020 7.680 7.790 7.450 7.610 2,377,425 -0.06(-0.78%)
Nov 10, 2020 7.550 7.750 7.260 7.670 5,669,421 +0.24(+3.23%)
Nov 09, 2020 7.430 7.750 7.150 7.430 5,459,466 +0.73(+10.90%)
Nov 06, 2020 7.030 7.170 6.700 6.700 3,050,700 -0.38(-5.37%)
Nov 05, 2020 6.950 7.250 6.920 7.080 4,387,889 +0.19(+2.76%)
Nov 04, 2020 6.700 7.010 6.630 6.890 4,165,111 +0.17(+2.53%)
Nov 03, 2020 7.010 7.045 6.595 6.720 4,081,762 +0.12(+1.82%)
Nov 02, 2020 6.480 6.640 6.340 6.600 2,690,009 +0.21(+3.29%)
Oct 30, 2020 6.270 6.448 6.000 6.390 4,085,300 +0.10(+1.59%)
Oct 29, 2020 6.010 6.300 5.780 6.290 4,513,472 +0.07(+1.13%)
Oct 28, 2020 6.500 6.520 6.160 6.220 5,354,438 -0.41(-6.18%)
Oct 27, 2020 6.670 6.740 6.500 6.630 2,640,669 -0.06(-0.90%)
Oct 26, 2020 6.920 6.980 6.570 6.690 2,917,726 -0.34(-4.84%)
Oct 23, 2020 7.170 7.210 6.930 7.030 4,403,300 -0.07(-0.99%)
Oct 22, 2020 6.670 7.110 6.670 7.100 2,673,716 +0.42(+6.29%)
Oct 21, 2020 6.790 6.800 6.630 6.680 2,177,808 -0.08(-1.18%)
Oct 20, 2020 6.840 6.930 6.720 6.760 3,959,830 +0.03(+0.45%)
Oct 19, 2020 6.870 6.950 6.700 6.730 3,110,361 -0.11(-1.61%)
Oct 16, 2020 7.010 7.070 6.790 6.840 1,868,800 -0.15(-2.15%)
Oct 15, 2020 6.910 7.025 6.740 6.990 3,413,845 -0.09(-1.27%)
Oct 14, 2020 7.010 7.280 6.920 7.080 2,858,595 +0.16(+2.31%)
Oct 13, 2020 6.710 7.090 6.620 6.920 4,480,189 +0.23(+3.44%)
Oct 12, 2020 6.740 6.800 6.560 6.690 2,399,896 +0.01(+0.15%)
Oct 09, 2020 6.780 6.890 6.585 6.680 3,469,400 +0.04(+0.60%)
Oct 08, 2020 5.990 6.660 5.960 6.640 4,953,555 +0.69(+11.60%)
Oct 07, 2020 5.980 6.035 5.785 5.950 2,889,151 +0.03(+0.51%)
Oct 06, 2020 6.510 6.600 5.890 5.920 4,700,450 -0.48(-7.50%)
Oct 05, 2020 6.230 6.420 6.110 6.400 2,100,241 +0.28(+4.58%)
Oct 02, 2020 5.930 6.180 5.920 6.120 2,311,500 -0.04(-0.65%)
Oct 01, 2020 6.030 6.220 5.980 6.160 3,028,542 +0.07(+1.15%)
Sep 30, 2020 6.140 6.300 5.965 6.090 3,067,675 -0.02(-0.33%)
Sep 29, 2020 6.070 6.190 5.930 6.110 2,906,991 +0.00(+0.00%)
Sep 28, 2020 5.920 6.195 5.850 6.110 3,866,534 +0.31(+5.34%)
Sep 25, 2020 5.750 5.820 5.550 5.800 2,931,600 +0.15(+2.65%)
Sep 24, 2020 5.780 5.830 5.450 5.650 4,912,655 -0.13(-2.25%)
Sep 23, 2020 6.270 6.330 5.770 5.780 2,835,418 -0.47(-7.52%)
Sep 22, 2020 6.530 6.735 6.250 6.250 2,758,205 -0.27(-4.14%)
Sep 21, 2020 6.610 6.660 6.410 6.520 2,337,211 -0.30(-4.40%)
Sep 18, 2020 7.130 7.140 6.780 6.820 2,893,200 -0.37(-5.15%)
Sep 17, 2020 7.130 7.305 7.000 7.190 2,118,797 -0.06(-0.83%)
Sep 16, 2020 7.170 7.410 7.130 7.250 2,696,497 +0.16(+2.26%)
Sep 15, 2020 7.180 7.355 7.075 7.090 2,538,886 -0.01(-0.14%)
Sep 14, 2020 6.800 7.140 6.760 7.100 5,808,836 +0.34(+5.03%)
Sep 11, 2020 6.920 7.000 6.730 6.760 2,329,100 -0.14(-2.03%)
Sep 10, 2020 7.190 7.190 6.900 6.900 2,296,054 -0.22(-3.09%)
Sep 09, 2020 7.190 7.290 7.015 7.120 3,000,296 +0.02(+0.28%)
Sep 08, 2020 7.270 7.270 7.000 7.100 2,539,123 -0.29(-3.92%)
Sep 04, 2020 7.330 7.460 7.120 7.390 1,998,900 +0.12(+1.65%)
Sep 03, 2020 7.360 7.490 7.220 7.270 2,220,069 -0.08(-1.09%)
Sep 02, 2020 7.360 7.570 7.280 7.350 3,024,470 +0.01(+0.14%)
Sep 01, 2020 7.250 7.395 7.090 7.340 2,214,496 +0.03(+0.41%)
Aug 31, 2020 7.510 7.510 7.265 7.310 2,690,532 -0.17(-2.27%)
Aug 28, 2020 7.210 7.540 7.190 7.480 2,215,900 +0.28(+3.89%)
Aug 27, 2020 7.000 7.250 6.960 7.200 4,046,602 +0.20(+2.86%)
Aug 26, 2020 7.210 7.240 6.970 7.000 3,831,634 -0.23(-3.18%)
Aug 25, 2020 7.430 7.500 7.085 7.230 3,381,656 -0.19(-2.56%)
Aug 24, 2020 7.570 7.600 7.360 7.420 2,945,916 -0.09(-1.20%)
Aug 21, 2020 7.680 7.720 7.355 7.510 2,273,300 -0.15(-1.96%)
Aug 20, 2020 7.420 7.730 7.390 7.660 2,693,693 +0.12(+1.59%)
Aug 19, 2020 7.610 7.740 7.500 7.540 1,846,221 -0.11(-1.44%)
Aug 18, 2020 7.810 7.840 7.590 7.650 3,185,362 -0.20(-2.55%)
Aug 17, 2020 8.010 8.040 7.830 7.850 4,156,417 -0.18(-2.24%)
Aug 14, 2020 8.090 8.220 7.980 8.030 2,832,900 -0.13(-1.59%)
Aug 13, 2020 8.410 8.410 8.025 8.160 2,832,437 -0.34(-4.00%)
Aug 12, 2020 8.620 8.700 8.320 8.500 3,270,461 +0.01(+0.12%)
Aug 11, 2020 8.940 9.000 8.450 8.490 2,475,855 -0.23(-2.64%)
Aug 10, 2020 8.430 8.720 8.410 8.720 3,199,400 +0.26(+3.07%)
Aug 07, 2020 8.200 8.470 8.090 8.460 2,771,500 +0.21(+2.55%)
Aug 06, 2020 8.100 8.360 8.035 8.250 3,070,075 +0.13(+1.60%)
Aug 05, 2020 8.220 8.740 8.090 8.120 5,127,158 -0.46(-5.36%)
Aug 04, 2020 8.340 8.680 8.275 8.580 3,221,435 +0.27(+3.25%)
Aug 03, 2020 7.840 8.385 7.760 8.310 3,561,296 +0.37(+4.66%)
Jul 31, 2020 7.920 7.990 7.660 7.940 2,936,100 +0.00(+0.00%)
Jul 30, 2020 8.010 8.040 7.850 7.940 2,391,507 -0.43(-5.14%)
Jul 29, 2020 7.900 8.370 7.890 8.370 2,504,124 +0.50(+6.35%)
Jul 28, 2020 7.970 8.100 7.860 7.870 2,333,288 -0.14(-1.75%)
Jul 27, 2020 8.210 8.290 8.010 8.010 1,889,321 -0.20(-2.44%)
Jul 24, 2020 8.270 8.370 8.150 8.210 1,245,700 -0.09(-1.08%)
Jul 23, 2020 8.180 8.390 8.070 8.300 2,560,540 +0.01(+0.12%)
Jul 22, 2020 8.490 8.550 8.260 8.290 2,721,175 -0.36(-4.16%)
Jul 21, 2020 8.390 8.730 8.310 8.650 4,358,702 +0.67(+8.40%)
Jul 20, 2020 8.180 8.320 7.970 7.980 1,846,076 -0.27(-3.27%)
Jul 17, 2020 8.470 8.800 8.215 8.250 1,778,100 -0.22(-2.60%)
Jul 16, 2020 8.330 8.605 8.090 8.470 3,122,396 +0.04(+0.47%)
Jul 15, 2020 8.140 8.480 7.990 8.430 3,893,732 +0.50(+6.31%)
Jul 14, 2020 8.120 8.120 7.845 7.930 3,567,383 -0.23(-2.82%)
Jul 13, 2020 8.620 8.670 8.105 8.160 3,381,451 -0.43(-5.01%)
Jul 10, 2020 8.480 8.615 8.330 8.590 2,904,000 +0.06(+0.70%)
Jul 09, 2020 8.910 8.950 8.410 8.530 2,325,634 -0.35(-3.94%)
Jul 08, 2020 8.830 9.115 8.720 8.880 2,722,602 +0.02(+0.23%)
Jul 07, 2020 8.620 9.030 8.537 8.860 3,844,573 +0.09(+1.03%)
Jul 06, 2020 8.750 9.325 8.400 8.770 2,797,899 +0.10(+1.15%)
Jul 02, 2020 8.990 9.070 8.650 8.670 2,892,000 -0.11(-1.25%)
Jul 01, 2020 8.890 9.160 8.580 8.780 1,877,618 -0.12(-1.35%)
Jun 30, 2020 8.410 8.935 8.330 8.900 3,602,955 +0.38(+4.46%)
Jun 29, 2020 8.270 8.670 8.170 8.520 3,540,748 +0.18(+2.16%)
Jun 26, 2020 8.780 8.780 8.275 8.340 2,502,900 -0.49(-5.55%)
Jun 25, 2020 8.500 9.095 8.370 8.830 3,165,026 +0.14(+1.61%)
Jun 24, 2020 9.140 9.148 8.520 8.690 4,395,474 -0.69(-7.36%)
Jun 23, 2020 9.730 9.760 9.340 9.380 3,003,740 -0.24(-2.49%)
Jun 22, 2020 9.360 9.640 9.015 9.620 2,789,036 +0.16(+1.69%)
Jun 19, 2020 10.17 10.29 9.460 9.460 3,146,700 -0.37(-3.76%)
Jun 18, 2020 9.740 10.20 9.690 9.830 1,966,737 -0.08(-0.81%)
Jun 17, 2020 10.48 10.50 9.900 9.910 3,027,591 -0.58(-5.53%)
Jun 16, 2020 11.12 11.25 10.37 10.49 2,941,977 -0.07(-0.66%)
Jun 15, 2020 9.320 10.68 9.230 10.56 2,470,500 +0.66(+6.67%)
Jun 12, 2020 10.54 10.63 9.712 9.900 2,660,400 -0.04(-0.40%)
Jun 11, 2020 10.62 10.62 9.780 9.940 2,675,420 -1.57(-13.64%)
Jun 10, 2020 11.65 11.79 11.22 11.51 3,113,784 -0.33(-2.79%)
Jun 09, 2020 12.43 12.47 11.67 11.84 2,759,646 -1.00(-7.79%)
Jun 08, 2020 12.28 12.89 12.16 12.84 3,191,868 +1.07(+9.09%)
Jun 05, 2020 12.00 12.10 11.54 11.77 4,960,100 +0.47(+4.16%)
Jun 04, 2020 10.89 11.35 10.74 11.30 2,784,353 +0.35(+3.20%)
Jun 03, 2020 10.67 11.17 10.47 10.95 3,289,524 +0.42(+3.99%)
Jun 02, 2020 10.33 10.57 10.23 10.53 2,727,249 +0.32(+3.13%)
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.