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 (%)
Apr 28, 2017 29.97 30.09 29.63 29.77 768,142 -0.02(-0.07%)
Apr 27, 2017 29.69 29.91 29.41 29.79 901,156 -0.54(-1.78%)
Apr 26, 2017 30.59 30.86 30.24 30.33 1,164,688 -0.45(-1.46%)
Apr 25, 2017 30.35 30.91 30.24 30.78 1,165,181 +0.43(+1.42%)
Apr 24, 2017 30.24 30.39 29.90 30.35 888,995 +0.28(+0.93%)
Apr 21, 2017 30.28 30.41 29.87 30.07 1,205,974 -0.40(-1.31%)
Apr 20, 2017 30.36 30.62 30.28 30.47 761,220 +0.20(+0.66%)
Apr 19, 2017 30.88 30.97 30.09 30.27 1,158,380 -0.58(-1.88%)
Apr 18, 2017 30.75 30.98 30.59 30.85 805,888 -0.09(-0.29%)
Apr 17, 2017 31.26 31.40 30.81 30.94 686,818 -0.32(-1.02%)
Apr 13, 2017 31.50 31.65 31.22 31.26 559,732 -0.20(-0.64%)
Apr 12, 2017 31.50 31.77 31.23 31.46 1,122,214 -0.10(-0.32%)
Apr 11, 2017 31.46 31.56 31.18 31.56 650,621 +0.15(+0.48%)
Apr 10, 2017 31.46 31.50 31.21 31.41 440,353 +0.23(+0.74%)
Apr 07, 2017 31.46 31.57 31.11 31.18 721,494 -0.25(-0.80%)
Apr 06, 2017 31.22 31.54 31.10 31.43 762,407 +0.40(+1.29%)
Apr 05, 2017 31.45 31.75 30.96 31.03 1,028,530 -0.07(-0.23%)
Apr 04, 2017 30.91 31.18 30.61 31.10 1,537,057 +0.15(+0.48%)
Apr 03, 2017 31.24 31.39 30.52 30.95 2,242,845 -0.31(-0.99%)
Mar 31, 2017 31.00 31.53 31.00 31.26 2,397,741 +0.13(+0.42%)
Mar 30, 2017 32.24 32.24 30.95 31.13 2,338,823 -0.81(-2.54%)
Mar 29, 2017 31.76 32.23 31.50 31.94 1,648,520 +0.17(+0.54%)
Mar 28, 2017 31.03 31.78 31.02 31.77 2,310,564 +0.88(+2.85%)
Mar 27, 2017 30.84 31.03 30.48 30.89 1,323,795 -0.14(-0.45%)
Mar 24, 2017 31.38 31.54 30.99 31.03 1,317,026 -0.16(-0.51%)
Mar 23, 2017 31.06 31.47 30.99 31.19 2,113,415 +0.25(+0.81%)
Mar 22, 2017 30.77 31.01 30.59 30.94 1,220,394 +0.03(+0.10%)
Mar 21, 2017 31.30 31.66 30.59 30.91 1,834,750 -0.28(-0.90%)
Mar 20, 2017 31.32 31.42 30.83 31.19 1,589,923 -0.20(-0.64%)
Mar 17, 2017 31.82 31.88 31.39 31.39 1,254,730 -0.30(-0.95%)
Mar 16, 2017 32.11 32.17 31.46 31.69 831,420 -0.26(-0.81%)
Mar 15, 2017 31.51 31.99 31.32 31.95 976,358 +0.89(+2.87%)
Mar 14, 2017 31.52 31.72 30.83 31.06 1,369,116 -0.71(-2.23%)
Mar 13, 2017 31.61 32.06 31.55 31.77 682,115 +0.19(+0.60%)
Mar 10, 2017 31.46 31.58 31.03 31.58 1,087,768 +0.57(+1.84%)
Mar 09, 2017 31.17 31.42 30.38 31.01 2,960,302 -0.54(-1.71%)
Mar 08, 2017 32.75 32.95 31.43 31.55 2,907,020 -1.45(-4.39%)
Mar 07, 2017 33.24 33.24 32.74 33.00 976,800 -0.25(-0.75%)
Mar 06, 2017 33.00 33.29 32.72 33.25 1,299,301 +0.14(+0.42%)
Mar 03, 2017 32.95 33.56 32.69 33.11 2,510,300 +0.25(+0.76%)
Mar 02, 2017 33.29 33.45 32.76 32.86 1,739,843 -0.44(-1.32%)
Mar 01, 2017 33.18 33.55 33.01 33.30 2,136,643 +0.43(+1.31%)
Feb 28, 2017 32.47 33.66 32.32 32.87 3,126,756 +0.34(+1.05%)
Feb 27, 2017 31.81 32.94 31.81 32.53 3,056,837 +0.70(+2.20%)
Feb 24, 2017 31.27 31.97 31.25 31.83 13,858,262 +0.08(+0.25%)
Feb 23, 2017 31.93 31.95 31.01 31.75 1,439,589 +0.44(+1.41%)
Feb 22, 2017 31.73 31.73 31.02 31.31 1,211,988 -0.72(-2.25%)
Feb 21, 2017 32.38 32.46 32.00 32.03 501,467 +0.10(+0.31%)
Feb 17, 2017 31.93 31.93 31.93 0 -0.16(-0.50%)
Feb 16, 2017 32.67 33.25 32.00 32.09 1,154,991 -0.40(-1.23%)
Feb 15, 2017 32.35 32.84 32.19 32.49 1,301,112 +0.09(+0.28%)
Feb 14, 2017 31.39 32.41 31.39 32.40 1,285,846 +0.80(+2.53%)
Feb 13, 2017 31.80 31.93 31.45 31.60 1,154,982 -0.19(-0.60%)
Feb 10, 2017 32.75 32.87 31.78 31.79 1,207,536 -0.35(-1.09%)
Feb 09, 2017 32.66 33.07 32.04 32.14 1,602,350 -0.42(-1.29%)
Feb 08, 2017 32.93 33.30 32.20 32.56 1,802,435 -1.01(-3.01%)
Feb 07, 2017 33.66 34.24 33.26 33.57 804,220 -0.34(-1.00%)
Feb 06, 2017 34.49 34.63 33.81 33.91 738,077 -0.59(-1.71%)
Feb 03, 2017 33.15 34.63 33.01 34.50 1,291,242 +1.33(+4.01%)
Feb 02, 2017 32.80 33.17 32.28 33.17 854,159 +0.44(+1.34%)
Feb 01, 2017 32.78 32.78 32.05 32.73 816,764 +0.28(+0.86%)
Jan 31, 2017 32.57 32.96 32.17 32.45 782,588 +0.23(+0.71%)
Jan 30, 2017 32.20 32.60 31.73 32.22 961,684 -0.24(-0.74%)
Jan 27, 2017 32.26 33.09 32.26 32.46 877,677 -0.69(-2.08%)
Jan 26, 2017 32.82 33.27 32.65 33.15 1,853,614 +0.48(+1.47%)
Jan 25, 2017 33.42 33.65 32.65 32.67 1,615,558 -1.43(-4.19%)
Jan 24, 2017 33.27 34.20 33.04 34.10 957,492 +1.01(+3.05%)
Jan 23, 2017 32.71 33.15 32.56 33.09 677,887 +0.09(+0.27%)
Jan 20, 2017 33.40 33.50 32.84 33.00 585,570 +0.05(+0.15%)
Jan 19, 2017 33.24 33.55 32.70 32.95 603,982 -0.31(-0.93%)
Jan 18, 2017 33.30 33.79 33.19 33.26 657,913 -0.44(-1.31%)
Jan 17, 2017 33.46 33.82 33.39 33.70 635,730 +0.51(+1.54%)
Jan 13, 2017 33.19 33.19 33.19 0 -0.16(-0.48%)
Jan 12, 2017 33.78 33.80 33.03 33.35 763,688 -0.20(-0.60%)
Jan 11, 2017 33.40 33.59 33.00 33.55 1,028,948 +0.29(+0.87%)
Jan 10, 2017 33.50 33.69 33.02 33.26 1,104,351 -0.31(-0.92%)
Jan 09, 2017 33.60 33.87 32.91 33.57 1,206,801 -0.28(-0.83%)
Jan 06, 2017 34.76 34.76 33.64 33.85 1,327,024 -0.76(-2.20%)
Jan 05, 2017 35.43 35.44 34.36 34.61 864,575 -0.34(-0.97%)
Jan 04, 2017 34.91 35.23 34.52 34.95 538,848 -0.05(-0.14%)
Jan 03, 2017 35.15 35.58 34.31 35.00 853,766 +0.32(+0.92%)
Dec 30, 2016 34.68 34.68 34.68 0 +0.19(+0.55%)
Dec 29, 2016 34.93 34.93 34.36 34.49 929,716 -0.38(-1.09%)
Dec 28, 2016 35.75 35.85 34.80 34.87 803,938 -0.72(-2.02%)
Dec 27, 2016 35.38 35.86 35.35 35.59 376,843 +0.27(+0.76%)
Dec 23, 2016 35.32 35.32 35.32 0 +0.05(+0.14%)
Dec 22, 2016 35.12 35.35 34.78 35.27 565,455 +0.18(+0.51%)
Dec 21, 2016 34.38 35.24 34.23 35.09 899,945 +0.81(+2.36%)
Dec 20, 2016 33.76 34.40 33.63 34.28 1,060,768 +0.71(+2.11%)
Dec 19, 2016 33.84 33.84 33.33 33.57 734,484 -0.27(-0.80%)
Dec 16, 2016 33.81 34.03 33.42 33.84 860,899 +0.15(+0.45%)
Dec 15, 2016 33.53 34.18 33.03 33.69 1,049,284 -0.08(-0.24%)
Dec 14, 2016 33.98 34.28 33.63 33.77 1,218,977 -0.47(-1.37%)
Dec 13, 2016 34.93 34.93 33.79 34.24 1,245,712 -0.37(-1.07%)
Dec 12, 2016 34.80 35.64 34.37 34.61 994,546 +0.62(+1.82%)
Dec 09, 2016 34.59 34.94 33.73 33.99 1,034,528 +0.39(+1.16%)
Dec 08, 2016 34.10 34.25 33.15 33.60 1,629,882 -0.19(-0.56%)
Dec 07, 2016 33.75 33.99 33.58 33.79 439,594 -0.05(-0.15%)
Dec 06, 2016 33.90 33.99 33.00 33.84 1,466,027 -0.33(-0.97%)
Dec 05, 2016 34.85 34.92 34.12 34.17 837,206 -0.30(-0.87%)
Dec 02, 2016 34.80 35.67 34.45 34.47 675,129 -0.34(-0.98%)
Dec 01, 2016 35.99 36.09 34.56 34.81 1,026,926 -0.35(-1.00%)
Nov 30, 2016 33.84 35.55 33.84 35.16 2,847,898 +2.66(+8.18%)
Nov 29, 2016 32.61 32.61 31.85 32.50 1,804,271 -0.72(-2.17%)
Nov 28, 2016 34.55 34.80 33.21 33.22 1,171,266 -1.10(-3.21%)
Nov 25, 2016 34.69 34.88 34.22 34.32 169,516 -0.49(-1.41%)
Nov 23, 2016 34.81 34.81 34.81 0 -0.60(-1.69%)
Nov 22, 2016 35.39 35.89 34.66 35.41 1,457,585 +0.00(+0.00%)
Nov 21, 2016 34.31 35.42 34.08 35.41 936,080 +1.79(+5.32%)
Nov 18, 2016 33.10 33.80 32.91 33.62 1,133,285 +0.48(+1.45%)
Nov 17, 2016 34.50 34.50 33.03 33.14 1,132,645 -0.75(-2.21%)
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.