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 29, 2020 7.875 8.070 7.640 7.828 6,063,114 -0.09(-1.19%)
May 28, 2020 8.321 8.321 7.890 7.922 3,241,352 -0.35(-4.26%)
May 27, 2020 8.345 8.345 7.973 8.274 2,980,949 +0.14(+1.73%)
May 26, 2020 8.368 8.400 8.008 8.133 2,344,673 +0.10(+1.27%)
May 22, 2020 7.867 8.039 7.585 8.031 2,116,289 +0.11(+1.38%)
May 21, 2020 7.655 7.976 7.444 7.922 3,122,168 +0.27(+3.48%)
May 20, 2020 7.608 7.882 7.557 7.655 4,134,098 +0.21(+2.84%)
May 19, 2020 7.451 7.663 7.263 7.444 3,413,127 +0.06(+0.85%)
May 18, 2020 7.193 7.521 7.169 7.381 3,870,246 +0.50(+7.29%)
May 15, 2020 6.668 6.942 6.523 6.879 2,616,071 +0.22(+3.29%)
May 14, 2020 6.394 6.903 6.284 6.660 3,268,327 +0.00(+0.00%)
May 13, 2020 6.832 6.942 6.409 6.660 3,967,332 -0.15(-2.19%)
May 12, 2020 6.840 7.248 6.809 6.809 4,725,827 -0.02(-0.23%)
May 11, 2020 6.801 6.946 6.660 6.825 3,890,383 -0.08(-1.14%)
May 08, 2020 6.723 6.934 6.652 6.903 2,968,573 +0.33(+5.01%)
May 07, 2020 6.519 6.879 6.519 6.574 5,990,624 +0.20(+3.20%)
May 06, 2020 6.864 6.923 6.327 6.370 4,936,234 -0.41(-6.01%)
May 05, 2020 7.115 7.216 6.707 6.778 7,291,346 -0.05(-0.69%)
May 04, 2020 6.425 6.840 6.229 6.825 5,322,647 +0.14(+2.11%)
May 01, 2020 6.927 7.052 6.590 6.684 4,320,257 -0.52(-7.18%)
Apr 30, 2020 7.185 7.498 6.864 7.201 6,374,112 -0.05(-0.76%)
Apr 29, 2020 6.825 7.302 6.679 7.256 8,808,290 +0.72(+11.06%)
Apr 28, 2020 6.556 6.718 6.272 6.533 4,608,637 +0.13(+2.04%)
Apr 27, 2020 6.118 6.445 5.887 6.402 5,235,939 +0.28(+4.52%)
Apr 24, 2020 6.233 6.441 5.987 6.126 5,937,802 +0.02(+0.25%)
Apr 23, 2020 5.887 6.203 5.818 6.110 5,128,521 +0.43(+7.58%)
Apr 22, 2020 5.872 5.872 5.465 5.680 4,172,613 +0.08(+1.37%)
Apr 21, 2020 5.449 5.657 5.286 5.603 5,702,634 -0.05(-0.95%)
Apr 20, 2020 5.373 5.926 5.311 5.657 6,568,703 -0.21(-3.54%)
Apr 17, 2020 5.173 5.864 5.173 5.864 8,726,767 +0.85(+17.02%)
Apr 16, 2020 5.104 5.180 4.911 5.011 3,085,677 -0.15(-2.83%)
Apr 15, 2020 5.073 5.265 4.919 5.157 7,320,463 -0.23(-4.28%)
Apr 14, 2020 4.996 5.396 4.996 5.388 7,243,233 +0.35(+7.02%)
Apr 13, 2020 4.865 5.180 4.627 5.034 5,009,811 +0.42(+8.99%)
Apr 09, 2020 4.742 5.273 4.404 4.619 8,777,248 +0.16(+3.62%)
Apr 08, 2020 4.519 4.681 4.218 4.458 6,567,358 +0.09(+2.11%)
Apr 07, 2020 4.727 4.904 4.235 4.366 12,192,607 +0.03(+0.71%)
Apr 06, 2020 4.443 4.788 4.327 4.335 3,659,979 -0.02(-0.53%)
Apr 03, 2020 4.389 4.458 3.797 4.358 5,016,518 +0.13(+3.09%)
Apr 02, 2020 4.212 5.096 4.173 4.227 7,686,969 +0.10(+2.42%)
Apr 01, 2020 4.120 4.227 3.874 4.127 3,791,843 -0.18(-4.28%)
Mar 31, 2020 4.304 4.473 3.981 4.312 7,151,007 +0.16(+3.89%)
Mar 30, 2020 4.389 4.458 3.774 4.150 8,142,045 -0.48(-10.45%)
Mar 27, 2020 4.558 4.692 4.289 4.635 5,832,806 -0.16(-3.37%)
Mar 26, 2020 4.973 5.196 4.650 4.796 8,433,500 -0.08(-1.73%)
Mar 25, 2020 4.466 5.107 4.197 4.881 9,461,845 +0.38(+8.36%)
Mar 24, 2020 4.327 4.550 4.173 4.504 6,057,811 +0.53(+13.35%)
Mar 23, 2020 4.435 4.496 3.920 3.974 7,235,330 -0.63(-13.69%)
Mar 20, 2020 4.043 4.819 3.728 4.604 12,711,150 +0.93(+25.31%)
Mar 19, 2020 2.875 3.989 2.698 3.674 13,476,059 +0.99(+36.96%)
Mar 18, 2020 3.351 3.382 2.337 2.682 11,379,984 -0.99(-26.99%)
Mar 17, 2020 4.604 4.604 3.612 3.674 8,513,659 -0.80(-17.87%)
Mar 16, 2020 4.619 5.257 4.227 4.473 7,046,124 -1.01(-18.49%)
Mar 13, 2020 5.887 5.918 5.065 5.488 7,262,287 +0.24(+4.54%)
Mar 12, 2020 5.565 5.841 4.965 5.250 9,348,642 -1.41(-21.22%)
Mar 11, 2020 6.464 6.910 6.264 6.664 10,256,787 -0.21(-3.02%)
Mar 10, 2020 6.887 7.186 5.549 6.871 9,865,251 +0.68(+11.06%)
Mar 09, 2020 7.601 7.601 6.180 6.187 8,200,933 -3.19(-34.02%)
Mar 06, 2020 9.984 9.984 9.200 9.377 5,349,070 -1.00(-9.63%)
Mar 05, 2020 10.52 10.63 10.25 10.38 3,676,364 -0.44(-4.05%)
Mar 04, 2020 11.02 11.09 10.73 10.81 4,829,824 +0.02(+0.14%)
Mar 03, 2020 11.31 11.55 10.61 10.80 5,510,461 -0.43(-3.83%)
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.