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 (%)
May 31, 2019 16.38 16.58 16.21 16.40 3,295,249 -0.15(-0.92%)
May 30, 2019 17.10 17.18 16.54 16.55 3,222,639 -0.58(-3.36%)
May 29, 2019 17.00 17.15 16.44 17.12 5,255,962 -0.08(-0.47%)
May 28, 2019 17.43 17.50 17.15 17.20 3,227,956 -0.16(-0.92%)
May 24, 2019 17.38 17.49 17.15 17.36 1,569,951 +0.14(+0.80%)
May 23, 2019 17.32 17.52 16.96 17.23 2,794,866 -0.40(-2.27%)
May 22, 2019 17.62 17.71 17.47 17.63 2,271,434 -0.06(-0.33%)
May 21, 2019 17.57 17.95 17.52 17.68 3,136,589 +0.20(+1.17%)
May 20, 2019 17.76 17.87 17.48 17.48 1,680,140 -0.33(-1.88%)
May 17, 2019 18.12 18.22 17.82 17.82 2,291,195 -0.41(-2.28%)
May 16, 2019 18.11 18.36 18.11 18.23 1,625,456 +0.22(+1.21%)
May 15, 2019 17.68 18.03 17.59 18.01 1,929,683 +0.17(+0.98%)
May 14, 2019 17.72 18.12 17.61 17.84 1,898,333 +0.28(+1.62%)
May 13, 2019 17.63 17.82 17.48 17.55 1,898,681 -0.20(-1.15%)
May 10, 2019 17.46 17.83 17.34 17.76 2,814,924 +0.41(+2.35%)
May 09, 2019 17.44 17.48 17.06 17.35 2,661,303 -0.17(-1.00%)
May 08, 2019 18.20 18.21 17.20 17.52 2,577,646 +0.20(+1.18%)
May 07, 2019 17.05 17.36 17.01 17.32 1,856,021 +0.12(+0.68%)
May 06, 2019 17.22 17.42 17.12 17.20 2,039,141 -0.14(-0.80%)
May 03, 2019 16.99 17.38 16.94 17.34 1,882,705 +0.25(+1.45%)
May 02, 2019 17.15 17.17 16.98 17.09 1,167,655 -0.11(-0.63%)
May 01, 2019 17.17 17.36 17.11 17.20 1,447,541 +0.02(+0.13%)
Apr 30, 2019 17.36 17.37 17.01 17.18 1,451,614 -0.01(-0.08%)
Apr 29, 2019 17.18 17.25 17.05 17.20 1,250,460 +0.04(+0.25%)
Apr 26, 2019 17.03 17.20 16.92 17.15 693,609 +0.04(+0.21%)
Apr 25, 2019 17.32 17.40 17.08 17.12 1,538,813 -0.24(-1.36%)
Apr 24, 2019 17.61 17.61 17.31 17.35 1,678,811 -0.24(-1.39%)
Apr 23, 2019 17.63 17.71 17.46 17.60 1,382,511 -0.04(-0.20%)
Apr 22, 2019 17.47 17.73 17.40 17.63 1,934,452 +0.32(+1.82%)
Apr 18, 2019 17.51 17.51 17.31 17.32 1,262,971 -0.19(-1.11%)
Apr 17, 2019 17.59 17.87 17.50 17.51 1,415,031 -0.09(-0.49%)
Apr 16, 2019 17.73 17.76 17.44 17.60 1,195,998 -0.16(-0.89%)
Apr 15, 2019 18.04 18.06 17.66 17.76 1,142,853 -0.18(-1.00%)
Apr 12, 2019 18.08 18.14 17.86 17.94 2,552,857 +0.03(+0.16%)
Apr 11, 2019 17.58 17.91 17.53 17.91 1,787,465 +0.32(+1.84%)
Apr 10, 2019 17.69 17.73 17.46 17.58 1,400,960 -0.06(-0.33%)
Apr 09, 2019 18.16 18.16 17.52 17.64 2,087,957 -0.52(-2.84%)
Apr 08, 2019 18.12 18.20 18.04 18.16 1,143,959 +0.04(+0.20%)
Apr 05, 2019 17.83 18.22 17.81 18.12 1,760,658 +0.30(+1.69%)
Apr 04, 2019 17.94 18.00 17.68 17.82 2,157,502 -0.04(-0.24%)
Apr 03, 2019 17.83 17.90 17.61 17.86 1,815,157 +0.06(+0.32%)
Apr 02, 2019 17.95 17.97 17.77 17.81 1,430,221 -0.14(-0.80%)
Apr 01, 2019 17.98 18.06 17.87 17.95 1,244,864 +0.08(+0.44%)
Mar 29, 2019 17.92 17.96 17.74 17.87 1,066,490 +0.09(+0.48%)
Mar 28, 2019 17.63 17.82 17.61 17.78 1,082,690 +0.10(+0.57%)
Mar 27, 2019 17.58 17.77 17.45 17.68 1,412,269 +0.09(+0.53%)
Mar 26, 2019 17.68 18.08 17.55 17.59 2,405,518 +0.03(+0.16%)
Mar 25, 2019 17.58 17.66 17.31 17.56 1,140,912 -0.04(-0.24%)
Mar 22, 2019 17.81 17.86 17.52 17.61 793,872 -0.34(-1.88%)
Mar 21, 2019 18.09 18.20 17.91 17.94 1,886,174 -0.22(-1.18%)
Mar 20, 2019 18.04 18.52 18.01 18.16 3,629,332 +0.07(+0.40%)
Mar 19, 2019 17.93 18.21 17.92 18.09 2,367,986 +0.19(+1.08%)
Mar 18, 2019 17.58 17.94 17.51 17.89 1,826,920 +0.42(+2.38%)
Mar 15, 2019 17.31 17.55 17.25 17.48 1,573,102 +0.11(+0.62%)
Mar 14, 2019 17.37 17.48 17.29 17.37 1,669,644 +0.03(+0.17%)
Mar 13, 2019 17.28 17.40 17.23 17.34 815,794 +0.17(+1.00%)
Mar 12, 2019 17.40 17.47 17.14 17.17 968,777 -0.16(-0.95%)
Mar 11, 2019 16.96 17.33 16.96 17.33 1,272,687 +0.45(+2.68%)
Mar 08, 2019 16.90 17.05 16.67 16.88 1,797,472 -0.24(-1.42%)
Mar 07, 2019 16.75 17.15 16.69 17.12 3,977,361 +0.37(+2.23%)
Mar 06, 2019 16.73 16.95 16.68 16.75 2,458,452 -0.04(-0.21%)
Mar 05, 2019 16.93 16.97 16.67 16.79 2,098,874 -0.14(-0.85%)
Mar 04, 2019 16.79 17.00 16.74 16.93 2,431,564 +0.21(+1.24%)
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.