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 (%)
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.