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 (%)
Jun 29, 2018 23.96 24.11 23.83 23.91 1,581,463 +0.05(+0.21%)
Jun 28, 2018 24.01 24.02 23.75 23.86 1,454,451 -0.11(-0.46%)
Jun 27, 2018 24.65 24.79 23.94 23.97 1,270,954 -0.46(-1.88%)
Jun 26, 2018 24.14 24.51 24.00 24.43 812,367 +0.32(+1.33%)
Jun 25, 2018 24.86 25.02 24.00 24.11 1,023,909 -0.88(-3.52%)
Jun 22, 2018 25.26 25.50 24.96 24.99 800,737 +0.33(+1.34%)
Jun 21, 2018 25.14 25.14 24.63 24.66 1,709,342 -0.61(-2.41%)
Jun 20, 2018 25.37 25.40 25.01 25.27 770,768 +0.12(+0.48%)
Jun 19, 2018 25.11 25.35 25.02 25.15 677,025 -0.23(-0.91%)
Jun 18, 2018 24.60 25.40 24.50 25.38 1,126,664 +0.59(+2.38%)
Jun 15, 2018 25.72 24.75 24.79 1,478,621 -0.93(-3.62%)
Jun 14, 2018 25.44 25.80 25.31 25.72 1,290,778 +0.38(+1.50%)
Jun 13, 2018 25.50 25.73 25.32 25.34 1,565,022 -0.19(-0.74%)
Jun 12, 2018 25.25 25.99 25.19 25.53 2,220,686 +0.23(+0.91%)
Jun 11, 2018 24.70 25.35 24.70 25.30 1,097,852 +0.54(+2.18%)
Jun 08, 2018 25.02 25.02 24.64 24.76 1,105,581 -0.20(-0.80%)
Jun 07, 2018 24.80 25.12 24.71 24.96 1,070,775 +0.34(+1.38%)
Jun 06, 2018 24.48 24.62 1,512,302 +0.11(+0.45%)
Jun 05, 2018 24.33 24.67 24.33 24.51 1,451,317 +0.09(+0.37%)
Jun 04, 2018 24.79 24.90 24.26 24.42 1,771,404 -0.18(-0.73%)
Jun 01, 2018 24.44 25.04 24.40 24.60 1,760,530 +0.03(+0.12%)
May 31, 2018 24.33 24.82 24.20 24.57 2,232,249 +0.03(+0.12%)
May 30, 2018 23.89 24.58 23.79 24.54 1,203,719 +0.76(+3.20%)
May 29, 2018 23.63 24.09 23.52 23.78 1,370,780 +0.07(+0.30%)
May 25, 2018 23.71 23.71 23.71 0 -0.42(-1.74%)
May 24, 2018 24.48 24.69 24.10 24.13 2,133,995 -0.62(-2.51%)
May 23, 2018 24.71 24.92 24.40 24.75 1,234,456 -0.15(-0.60%)
May 22, 2018 24.92 25.43 24.84 24.90 2,053,267 +0.06(+0.24%)
May 21, 2018 25.06 25.06 24.77 24.84 817,994 -0.11(-0.44%)
May 18, 2018 24.89 25.01 24.63 24.95 1,218,519 +0.11(+0.44%)
May 17, 2018 24.73 25.11 24.69 24.84 1,483,400 +0.22(+0.89%)
May 16, 2018 24.69 24.84 24.57 24.62 1,130,407 -0.07(-0.28%)
May 15, 2018 24.70 24.89 24.56 24.69 999,700 -0.02(-0.08%)
May 14, 2018 24.29 24.78 24.25 24.71 948,665 +0.56(+2.32%)
May 11, 2018 24.72 24.85 23.95 24.15 1,796,849 -0.49(-1.99%)
May 10, 2018 24.99 25.13 24.62 24.64 1,629,897 -0.22(-0.88%)
May 09, 2018 23.34 25.24 23.12 24.86 3,132,237 -0.39(-1.54%)
May 08, 2018 25.28 25.42 24.86 25.25 1,457,727 -0.01(-0.04%)
May 07, 2018 25.12 25.59 25.06 25.26 1,573,072 +0.39(+1.57%)
May 04, 2018 24.31 24.98 24.19 24.87 994,922 +0.48(+1.97%)
May 03, 2018 24.16 24.67 24.16 24.39 891,614 +0.17(+0.70%)
May 02, 2018 24.02 24.37 24.01 24.22 1,767,400 +0.19(+0.79%)
May 01, 2018 24.08 24.39 23.96 24.03 1,769,173 -0.19(-0.78%)
Apr 30, 2018 24.65 24.75 24.15 24.22 1,334,114 -0.65(-2.61%)
Apr 27, 2018 24.64 25.07 24.52 24.87 900,078 +0.13(+0.53%)
Apr 26, 2018 24.75 24.93 24.60 24.74 1,283,293 +0.04(+0.16%)
Apr 25, 2018 24.73 24.88 24.43 24.70 1,466,297 -0.32(-1.28%)
Apr 24, 2018 25.30 25.64 24.96 25.02 2,387,007 -0.45(-1.77%)
Apr 23, 2018 24.96 25.57 24.94 25.47 1,470,280 +0.45(+1.80%)
Apr 20, 2018 24.66 25.15 24.39 25.02 1,268,949 +0.52(+2.12%)
Apr 19, 2018 25.11 25.36 24.48 24.50 1,993,475 -0.50(-2.00%)
Apr 18, 2018 25.54 25.86 24.88 25.00 2,149,274 -0.25(-0.99%)
Apr 17, 2018 25.00 25.52 24.90 25.25 1,514,474 +0.26(+1.04%)
Apr 16, 2018 24.05 25.09 23.94 24.99 1,768,743 +0.95(+3.95%)
Apr 13, 2018 24.09 24.30 23.77 24.04 2,044,556 +0.00(+0.00%)
Apr 12, 2018 25.08 25.12 24.00 24.04 2,682,824 -1.07(-4.26%)
Apr 11, 2018 24.61 25.12 24.35 25.11 4,007,028 +0.46(+1.87%)
Apr 10, 2018 23.81 24.88 23.69 24.65 3,174,145 +1.24(+5.30%)
Apr 09, 2018 23.75 24.09 23.27 23.41 2,370,124 +0.18(+0.77%)
Apr 06, 2018 23.06 23.56 22.93 23.23 3,435,768 -0.02(-0.09%)
Apr 05, 2018 22.25 23.36 22.25 23.25 1,797,120 +1.12(+5.06%)
Apr 04, 2018 21.40 22.15 21.08 22.13 1,311,693 +0.45(+2.08%)
Apr 03, 2018 21.55 21.91 21.00 21.68 1,808,698 +0.17(+0.79%)
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.