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, 2018 18.23 18.23 18.23 0 -0.22(-1.19%)
Aug 30, 2018 18.61 18.61 18.28 18.45 1,269,245 -0.19(-1.02%)
Aug 29, 2018 18.65 18.71 18.31 18.64 1,920,631 +0.06(+0.30%)
Aug 28, 2018 18.89 18.96 18.51 18.58 2,360,862 -0.33(-1.76%)
Aug 27, 2018 19.02 19.08 18.74 18.91 2,969,452 -0.06(-0.34%)
Aug 24, 2018 19.00 19.03 18.74 18.98 1,784,890 +0.04(+0.19%)
Aug 23, 2018 18.98 19.04 18.85 18.94 979,377 -0.08(-0.45%)
Aug 22, 2018 18.85 19.04 18.71 19.03 1,664,807 +0.20(+1.09%)
Aug 21, 2018 18.84 19.01 18.76 18.82 2,206,388 +0.01(+0.04%)
Aug 20, 2018 18.71 18.90 18.66 18.81 1,380,684 +0.13(+0.72%)
Aug 17, 2018 18.52 18.75 18.42 18.68 948,028 +0.25(+1.34%)
Aug 16, 2018 18.31 18.69 18.16 18.43 1,596,017 +0.21(+1.16%)
Aug 15, 2018 18.38 18.40 18.10 18.22 1,280,023 -0.28(-1.53%)
Aug 14, 2018 18.20 18.53 18.15 18.50 1,645,264 +0.39(+2.15%)
Aug 13, 2018 18.83 18.93 18.04 18.11 2,504,273 -0.72(-3.83%)
Aug 10, 2018 18.59 19.09 18.55 18.84 6,098,045 +0.28(+1.49%)
Aug 09, 2018 18.45 18.62 18.31 18.56 4,278,110 +0.15(+0.81%)
Aug 08, 2018 18.38 18.74 18.16 18.41 6,787,796 +0.89(+5.08%)
Aug 07, 2018 18.02 18.16 17.46 17.52 1,840,489 -0.32(-1.78%)
Aug 06, 2018 17.68 17.89 17.64 17.84 1,285,087 +0.19(+1.08%)
Aug 03, 2018 17.44 17.65 17.44 17.65 1,407,970 +0.16(+0.93%)
Aug 02, 2018 17.27 17.64 17.18 17.49 1,637,363 +0.10(+0.57%)
Aug 01, 2018 16.91 17.43 16.91 17.39 1,656,410 +0.21(+1.23%)
Jul 31, 2018 17.06 17.23 16.85 17.17 1,155,657 +0.13(+0.79%)
Jul 30, 2018 16.83 17.13 16.83 17.04 1,674,941 +0.39(+2.34%)
Jul 27, 2018 17.13 17.43 16.61 16.65 2,278,728 -0.48(-2.81%)
Jul 26, 2018 16.80 17.19 16.72 17.13 1,558,670 +0.29(+1.74%)
Jul 25, 2018 16.36 16.85 16.22 16.84 3,040,439 +0.46(+2.81%)
Jul 24, 2018 16.43 16.74 16.35 16.38 2,385,836 -0.04(-0.25%)
Jul 23, 2018 16.49 16.49 16.33 16.42 1,541,282 +0.04(+0.26%)
Jul 20, 2018 16.64 16.68 16.33 16.38 2,308,515 -0.30(-1.80%)
Jul 19, 2018 16.55 17.15 16.50 16.68 2,124,847 +0.36(+2.18%)
Jul 18, 2018 16.02 16.45 16.02 16.32 1,991,832 +0.31(+1.96%)
Jul 17, 2018 16.23 16.37 15.95 16.01 2,588,633 -0.31(-1.88%)
Jul 16, 2018 16.29 16.36 16.14 16.32 927,020 -0.08(-0.47%)
Jul 13, 2018 16.32 16.46 16.18 16.39 1,128,312 +0.14(+0.86%)
Jul 12, 2018 16.34 16.35 15.90 16.25 1,991,616 -0.08(-0.51%)
Jul 11, 2018 16.59 16.60 16.26 16.34 7,525,236 -0.38(-2.26%)
Jul 10, 2018 16.74 16.90 16.66 16.71 2,695,122 +0.05(+0.29%)
Jul 09, 2018 16.65 16.70 16.54 16.66 2,684,984 +0.15(+0.93%)
Jul 06, 2018 16.36 16.59 16.34 16.51 2,607,707 +0.09(+0.55%)
Jul 05, 2018 16.50 16.68 16.36 16.42 2,802,185 -0.07(-0.42%)
Jul 03, 2018 16.49 16.49 16.49 0 +0.06(+0.38%)
Jul 02, 2018 16.51 16.62 16.35 16.43 2,400,628 -0.27(-1.59%)
Jun 29, 2018 16.73 16.83 16.64 16.69 2,265,211 +0.03(+0.21%)
Jun 28, 2018 16.76 16.77 16.58 16.66 2,083,285 -0.08(-0.46%)
Jun 27, 2018 17.21 17.31 16.71 16.73 1,820,453 -0.32(-1.88%)
Jun 26, 2018 16.85 17.11 16.76 17.06 1,163,595 +0.22(+1.33%)
Jun 25, 2018 17.36 17.47 16.76 16.83 1,466,597 -0.61(-3.52%)
Jun 22, 2018 17.64 17.80 17.43 17.45 1,146,936 +0.23(+1.34%)
Jun 21, 2018 17.55 17.55 17.20 17.22 2,448,378 -0.43(-2.41%)
Jun 20, 2018 17.71 17.73 17.46 17.64 1,104,010 +0.08(+0.48%)
Jun 19, 2018 17.53 17.70 17.47 17.56 969,737 -0.16(-0.91%)
Jun 18, 2018 17.17 17.73 17.10 17.72 1,613,779 +0.41(+2.38%)
Jun 15, 2018 17.96 17.28 17.31 2,117,905 -0.65(-3.62%)
Jun 14, 2018 17.76 18.01 17.67 17.96 1,848,848 +0.27(+1.50%)
Jun 13, 2018 17.80 17.96 17.68 17.69 2,241,661 -0.13(-0.74%)
Jun 12, 2018 17.63 18.14 17.59 17.82 3,180,803 +0.16(+0.91%)
Jun 11, 2018 17.24 17.70 17.24 17.66 1,572,510 +0.38(+2.18%)
Jun 08, 2018 17.47 17.47 17.20 17.29 1,583,580 -0.14(-0.80%)
Jun 07, 2018 17.31 17.54 17.25 17.43 1,533,726 +0.24(+1.38%)
Jun 06, 2018 17.09 17.19 2,166,148 +0.08(+0.45%)
Jun 05, 2018 16.99 17.22 16.99 17.11 2,078,796 +0.06(+0.37%)
Jun 04, 2018 17.31 17.38 16.94 17.05 2,537,273 -0.13(-0.73%)
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.