Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plains Gp Holdings LP (NQ: PAGP )

17.87 +0.02 (+0.11%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 10, 2024 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 (%)
Sep 30, 2021 9.978 10.05 9.796 9.818 2,365,095 -0.14(-1.42%)
Sep 29, 2021 9.796 9.960 9.641 9.960 2,103,356 +0.12(+1.20%)
Sep 28, 2021 10.17 10.18 9.787 9.841 2,233,199 -0.25(-2.44%)
Sep 27, 2021 9.841 10.24 9.796 10.09 3,665,126 +0.37(+3.85%)
Sep 24, 2021 9.613 9.773 9.541 9.714 2,557,948 +0.07(+0.76%)
Sep 23, 2021 9.194 9.654 9.153 9.641 2,897,033 +0.46(+5.06%)
Sep 22, 2021 9.112 9.326 9.039 9.176 2,984,770 +0.25(+2.76%)
Sep 21, 2021 9.048 9.121 8.875 8.930 2,184,832 -0.02(-0.20%)
Sep 20, 2021 9.030 9.185 8.843 8.948 2,611,844 -0.30(-3.25%)
Sep 17, 2021 9.522 9.613 9.203 9.249 3,843,997 -0.31(-3.24%)
Sep 16, 2021 9.668 9.677 9.449 9.559 3,846,665 -0.15(-1.59%)
Sep 15, 2021 9.677 9.814 9.541 9.714 4,140,296 +0.25(+2.60%)
Sep 14, 2021 9.513 9.577 9.413 9.468 3,027,819 +0.05(+0.48%)
Sep 13, 2021 9.285 9.504 9.244 9.422 1,236,673 +0.26(+2.89%)
Sep 10, 2021 9.331 9.377 9.158 9.158 1,430,486 -0.04(-0.40%)
Sep 09, 2021 9.103 9.340 9.039 9.194 1,091,389 -0.05(-0.49%)
Sep 08, 2021 9.249 9.322 9.085 9.240 2,277,799 -0.01(-0.10%)
Sep 07, 2021 9.167 9.322 9.149 9.249 1,691,165 -0.04(-0.39%)
Sep 03, 2021 9.313 9.358 9.203 9.285 1,454,949 +0.00(+0.00%)
Sep 02, 2021 9.021 9.304 9.012 9.285 1,902,885 +0.34(+3.77%)
Sep 01, 2021 8.884 8.966 8.789 8.948 2,372,485 +0.05(+0.61%)
Aug 31, 2021 8.730 8.976 8.730 8.894 2,115,605 +0.10(+1.14%)
Aug 30, 2021 9.130 9.149 8.766 8.793 3,953,738 -0.27(-3.02%)
Aug 27, 2021 8.912 9.158 8.912 9.067 1,373,965 +0.22(+2.47%)
Aug 26, 2021 9.158 9.199 8.839 8.848 1,434,318 -0.33(-3.58%)
Aug 25, 2021 9.140 9.294 9.039 9.176 1,499,885 +0.08(+0.90%)
Aug 24, 2021 9.094 9.190 9.002 9.094 1,429,508 +0.10(+1.11%)
Aug 23, 2021 9.030 9.162 8.903 8.994 3,081,586 +0.22(+2.49%)
Aug 20, 2021 8.611 8.834 8.547 8.775 1,397,669 +0.05(+0.52%)
Aug 19, 2021 8.875 8.939 8.638 8.730 1,652,625 -0.31(-3.43%)
Aug 18, 2021 9.285 9.340 9.030 9.039 1,140,002 -0.26(-2.75%)
Aug 17, 2021 9.194 9.440 9.176 9.294 1,215,887 -0.01(-0.10%)
Aug 16, 2021 9.413 9.440 9.267 9.304 1,663,020 -0.29(-3.04%)
Aug 13, 2021 9.632 9.823 9.577 9.595 1,723,507 -0.05(-0.47%)
Aug 12, 2021 9.422 9.650 9.290 9.641 1,861,001 +0.16(+1.73%)
Aug 11, 2021 9.440 9.531 9.235 9.477 2,504,823 +0.04(+0.39%)
Aug 10, 2021 9.185 9.440 9.167 9.440 2,277,891 +0.30(+3.29%)
Aug 09, 2021 9.222 9.349 9.089 9.140 2,142,175 -0.24(-2.53%)
Aug 06, 2021 9.413 9.486 9.322 9.377 2,220,644 +0.11(+1.18%)
Aug 05, 2021 9.185 9.422 9.185 9.267 1,605,472 +0.10(+1.09%)
Aug 04, 2021 9.395 9.513 9.112 9.167 3,570,558 -0.38(-4.01%)
Aug 03, 2021 9.340 9.572 9.080 9.550 4,773,095 +0.17(+1.85%)
Aug 02, 2021 9.559 9.805 9.340 9.377 2,048,833 -0.18(-1.91%)
Jul 30, 2021 9.568 9.654 9.459 9.559 1,417,084 -0.05(-0.57%)
Jul 29, 2021 9.808 9.808 9.531 9.613 1,453,533 -0.05(-0.47%)
Jul 28, 2021 9.543 9.753 9.350 9.659 1,848,496 +0.13(+1.41%)
Jul 27, 2021 9.820 9.820 9.480 9.525 2,045,055 -0.31(-3.19%)
Jul 26, 2021 9.653 9.874 9.623 9.838 2,228,162 +0.20(+2.04%)
Jul 23, 2021 9.731 9.749 9.525 9.641 1,783,873 +0.01(+0.09%)
Jul 22, 2021 9.498 9.775 9.377 9.632 2,322,968 +0.09(+0.94%)
Jul 21, 2021 9.296 9.937 9.296 9.543 3,060,390 +0.37(+4.00%)
Jul 20, 2021 9.077 9.256 8.969 9.175 3,922,990 +0.17(+1.89%)
Jul 19, 2021 9.050 9.202 8.763 9.005 5,715,701 -0.42(-4.47%)
Jul 16, 2021 9.982 9.982 9.390 9.426 2,300,274 -0.15(-1.59%)
Jul 15, 2021 9.829 9.887 9.556 9.578 2,796,000 -0.35(-3.52%)
Jul 14, 2021 10.06 10.26 9.856 9.928 2,730,781 -0.07(-0.72%)
Jul 13, 2021 10.20 10.31 9.991 9.999 2,303,279 -0.13(-1.33%)
Jul 12, 2021 10.26 10.33 10.11 10.13 1,314,538 -0.29(-2.75%)
Jul 09, 2021 10.29 10.52 10.13 10.42 1,522,069 +0.31(+3.10%)
Jul 08, 2021 9.982 10.27 9.838 10.11 2,082,402 -0.07(-0.70%)
Jul 07, 2021 10.36 10.52 10.07 10.18 2,147,918 -0.20(-1.90%)
Jul 06, 2021 10.78 10.83 10.33 10.38 2,059,127 -0.43(-3.98%)
Jul 02, 2021 10.83 10.86 10.71 10.81 1,202,111 -0.05(-0.49%)
Jul 01, 2021 10.86 10.99 10.77 10.86 1,940,193 +0.16(+1.51%)
Jun 30, 2021 10.48 10.72 10.43 10.70 1,478,449 +0.29(+2.75%)
Jun 29, 2021 10.47 10.63 10.34 10.41 1,613,313 -0.05(-0.51%)
Jun 28, 2021 10.48 10.52 10.10 10.47 3,105,371 -0.06(-0.60%)
Jun 25, 2021 10.69 10.78 10.51 10.53 3,770,491 -0.22(-2.00%)
Jun 24, 2021 10.83 10.83 10.56 10.74 2,451,282 -0.04(-0.33%)
Jun 23, 2021 10.96 11.05 10.77 10.78 1,520,150 -0.10(-0.91%)
Jun 22, 2021 10.87 10.89 10.66 10.88 1,148,689 +0.00(+0.00%)
Jun 21, 2021 10.44 10.93 10.41 10.88 1,957,723 +0.59(+5.75%)
Jun 18, 2021 10.49 10.64 10.25 10.29 4,254,871 -0.39(-3.69%)
Jun 17, 2021 11.33 11.38 10.54 10.68 5,193,765 -0.66(-5.85%)
Jun 16, 2021 11.44 11.50 11.24 11.34 2,540,740 -0.10(-0.86%)
Jun 15, 2021 11.58 11.61 11.10 11.44 4,361,103 -0.03(-0.23%)
Jun 14, 2021 11.45 11.59 11.31 11.47 3,870,642 +0.07(+0.63%)
Jun 11, 2021 11.48 11.57 11.38 11.40 2,662,026 -0.03(-0.24%)
Jun 10, 2021 11.50 11.55 11.15 11.42 2,978,967 +0.04(+0.31%)
Jun 09, 2021 11.42 11.47 11.25 11.39 2,031,311 +0.04(+0.39%)
Jun 08, 2021 11.05 11.47 10.76 11.34 5,658,228 +0.30(+2.68%)
Jun 07, 2021 10.73 11.16 10.71 11.05 3,651,918 +0.39(+3.70%)
Jun 04, 2021 10.68 10.72 10.44 10.65 2,285,468 +0.06(+0.59%)
Jun 03, 2021 10.55 10.67 10.39 10.59 2,021,129 +0.04(+0.42%)
Jun 02, 2021 10.25 10.57 10.16 10.55 2,939,141 +0.35(+3.43%)
Jun 01, 2021 9.856 10.28 9.820 10.20 1,782,521 +0.42(+4.31%)
May 28, 2021 9.802 9.892 9.681 9.775 3,423,114 -0.03(-0.27%)
May 27, 2021 9.847 9.901 9.659 9.802 3,466,643 +0.04(+0.37%)
May 26, 2021 9.704 9.847 9.623 9.767 2,477,933 +0.09(+0.93%)
May 25, 2021 9.784 9.838 9.650 9.677 2,777,745 -0.13(-1.28%)
May 24, 2021 9.632 9.856 9.551 9.802 2,762,695 +0.22(+2.24%)
May 21, 2021 9.722 9.772 9.560 9.587 4,049,269 -0.05(-0.56%)
May 20, 2021 9.256 9.659 9.103 9.641 3,985,512 +0.33(+3.56%)
May 19, 2021 9.372 9.516 9.211 9.310 2,131,280 -0.20(-2.07%)
May 18, 2021 9.578 9.637 9.426 9.507 2,759,956 -0.08(-0.84%)
May 17, 2021 9.301 9.587 9.211 9.587 1,531,907 +0.29(+3.08%)
May 14, 2021 9.256 9.395 9.202 9.301 1,788,533 +0.20(+2.17%)
May 13, 2021 8.745 9.148 8.727 9.103 2,486,349 +0.20(+2.21%)
May 12, 2021 9.095 9.319 8.870 8.906 3,523,551 -0.10(-1.09%)
May 11, 2021 8.915 9.077 8.700 9.005 3,973,490 -0.01(-0.10%)
May 10, 2021 8.826 9.157 8.781 9.014 4,111,949 +0.31(+3.60%)
May 07, 2021 8.646 8.897 8.646 8.700 2,475,741 +0.01(+0.10%)
May 06, 2021 8.494 8.709 8.351 8.691 4,669,240 +0.22(+2.65%)
May 05, 2021 8.485 8.817 8.440 8.467 3,163,684 -0.03(-0.32%)
May 04, 2021 8.646 8.727 8.476 8.494 2,891,474 -0.07(-0.84%)
May 03, 2021 8.485 8.602 8.458 8.566 1,481,470 +0.16(+1.92%)
Apr 30, 2021 8.530 8.700 8.405 8.405 2,274,752 -0.22(-2.49%)
Apr 29, 2021 8.593 8.835 8.593 8.620 2,937,585 +0.10(+1.16%)
Apr 28, 2021 8.442 8.649 8.416 8.521 4,862,356 +0.12(+1.47%)
Apr 27, 2021 8.328 8.486 8.301 8.398 2,338,076 +0.03(+0.32%)
Apr 26, 2021 8.363 8.534 8.336 8.372 1,411,101 +0.04(+0.53%)
Apr 23, 2021 8.213 8.372 8.152 8.328 1,515,524 +0.16(+1.94%)
Apr 22, 2021 8.284 8.336 8.169 8.169 1,673,319 -0.08(-0.96%)
Apr 21, 2021 8.117 8.275 8.020 8.248 3,576,505 +0.11(+1.41%)
Apr 20, 2021 8.275 8.275 8.002 8.134 3,000,133 -0.15(-1.80%)
Apr 19, 2021 8.275 8.336 8.178 8.284 3,515,230 +0.00(+0.00%)
Apr 16, 2021 8.495 8.539 8.275 8.284 2,083,774 -0.20(-2.38%)
Apr 15, 2021 8.292 8.486 8.178 8.486 2,045,465 +0.19(+2.33%)
Apr 14, 2021 8.143 8.376 8.143 8.292 3,175,082 +0.17(+2.06%)
Apr 13, 2021 8.046 8.178 7.919 8.125 2,295,069 +0.04(+0.43%)
Apr 12, 2021 8.257 8.292 8.081 8.090 2,708,435 -0.10(-1.18%)
Apr 09, 2021 8.416 8.416 8.097 8.187 3,032,527 -0.19(-2.31%)
Apr 08, 2021 8.442 8.477 8.213 8.380 2,399,310 -0.14(-1.65%)
Apr 07, 2021 8.248 8.547 8.248 8.521 2,446,237 +0.21(+2.49%)
Apr 06, 2021 8.187 8.319 8.143 8.314 2,863,890 +0.17(+2.11%)
Apr 05, 2021 8.336 8.354 8.073 8.143 1,439,135 -0.20(-2.42%)
Apr 01, 2021 8.222 8.372 7.963 8.345 2,700,242 +0.08(+0.96%)
Mar 31, 2021 7.967 8.328 7.897 8.266 4,794,466 +0.31(+3.87%)
Mar 30, 2021 8.055 8.117 7.932 7.958 3,367,293 -0.13(-1.63%)
Mar 29, 2021 8.240 8.257 7.985 8.090 2,229,581 -0.24(-2.85%)
Mar 26, 2021 8.187 8.328 8.011 8.328 3,283,503 +0.33(+4.18%)
Mar 25, 2021 7.782 8.055 7.598 7.993 2,456,441 +0.07(+0.89%)
Mar 24, 2021 8.073 8.187 7.905 7.923 4,578,846 +0.05(+0.67%)
Mar 23, 2021 8.011 8.178 7.853 7.870 6,231,427 -0.46(-5.54%)
Mar 22, 2021 8.222 8.372 8.099 8.332 3,305,070 -0.01(-0.16%)
Mar 19, 2021 8.134 8.512 8.134 8.345 3,691,979 +0.10(+1.17%)
Mar 18, 2021 8.460 8.556 8.169 8.248 3,523,540 -0.28(-3.30%)
Mar 17, 2021 8.389 8.627 8.354 8.530 2,065,735 +0.07(+0.83%)
Mar 16, 2021 8.609 8.618 8.407 8.460 2,078,767 -0.26(-3.02%)
Mar 15, 2021 8.653 8.882 8.635 8.723 2,762,037 +0.09(+1.02%)
Mar 12, 2021 8.512 8.701 8.460 8.635 3,879,615 +0.12(+1.45%)
Mar 11, 2021 8.600 8.776 8.477 8.512 2,569,386 -0.19(-2.22%)
Mar 10, 2021 8.424 8.719 8.363 8.706 2,915,725 +0.38(+4.60%)
Mar 09, 2021 8.539 8.609 8.319 8.323 2,737,057 -0.27(-3.12%)
Mar 08, 2021 8.732 8.829 8.424 8.591 3,959,844 -0.07(-0.81%)
Mar 05, 2021 8.785 8.838 8.248 8.662 6,437,481 +0.04(+0.51%)
Mar 04, 2021 8.468 8.772 8.266 8.618 4,439,507 +0.16(+1.87%)
Mar 03, 2021 8.301 8.565 8.222 8.460 3,400,728 +0.21(+2.56%)
Mar 02, 2021 7.967 8.301 7.932 8.248 2,015,568 +0.19(+2.40%)
Mar 01, 2021 7.747 8.099 7.712 8.055 3,027,627 +0.47(+6.26%)
Feb 26, 2021 7.888 7.976 7.483 7.580 5,079,116 -0.38(-4.75%)
Feb 25, 2021 8.178 8.389 7.809 7.958 2,917,483 -0.17(-2.06%)
Feb 24, 2021 7.703 8.257 7.598 8.125 6,079,548 +0.49(+6.45%)
Feb 23, 2021 7.633 7.730 7.264 7.633 3,371,040 +0.03(+0.35%)
Feb 22, 2021 7.510 7.818 7.439 7.607 4,002,728 +0.11(+1.53%)
Feb 19, 2021 7.334 7.523 7.272 7.492 2,419,016 +0.22(+3.02%)
Feb 18, 2021 7.598 7.633 7.255 7.272 2,983,293 -0.44(-5.70%)
Feb 17, 2021 7.835 7.862 7.589 7.712 2,258,155 -0.06(-0.79%)
Feb 16, 2021 7.730 7.851 7.655 7.774 3,195,733 +0.25(+3.27%)
Feb 12, 2021 7.378 7.615 7.334 7.527 3,394,606 +0.18(+2.39%)
Feb 11, 2021 7.492 7.598 7.299 7.351 4,156,585 -0.14(-1.88%)
Feb 10, 2021 7.826 7.862 7.457 7.492 7,646,095 -0.74(-8.97%)
Feb 09, 2021 8.336 8.345 8.055 8.231 2,955,568 -0.11(-1.27%)
Feb 08, 2021 8.046 8.345 8.020 8.336 5,391,851 +0.44(+5.57%)
Feb 05, 2021 7.976 8.099 7.870 7.897 3,541,985 +0.05(+0.67%)
Feb 04, 2021 7.862 7.967 7.756 7.844 3,939,234 +0.08(+1.02%)
Feb 03, 2021 7.791 8.046 7.686 7.765 6,201,150 -0.02(-0.23%)
Feb 02, 2021 7.809 8.095 7.694 7.782 4,453,088 +0.18(+2.31%)
Feb 01, 2021 7.730 7.862 7.545 7.607 2,821,321 +0.01(+0.12%)
Jan 29, 2021 7.853 7.976 7.492 7.598 2,909,483 -0.27(-3.46%)
Jan 28, 2021 7.879 7.958 7.642 7.870 2,667,586 +0.22(+2.87%)
Jan 27, 2021 7.879 7.965 7.633 7.650 2,986,491 -0.36(-4.52%)
Jan 26, 2021 8.202 8.342 7.978 8.012 5,701,117 -0.09(-1.17%)
Jan 25, 2021 8.124 8.142 7.780 8.107 3,415,081 -0.03(-0.32%)
Jan 22, 2021 7.892 8.142 7.831 8.133 3,685,374 +0.02(+0.21%)
Jan 21, 2021 8.796 8.805 7.918 8.116 5,471,888 -0.61(-7.01%)
Jan 20, 2021 9.175 9.175 8.646 8.727 2,375,731 -0.28(-3.06%)
Jan 19, 2021 9.201 9.356 8.857 9.003 2,183,265 -0.17(-1.88%)
Jan 15, 2021 9.244 9.274 8.839 9.175 4,368,801 -0.15(-1.62%)
Jan 14, 2021 9.227 9.343 9.132 9.326 3,026,016 +0.21(+2.32%)
Jan 13, 2021 9.244 9.244 8.960 9.115 3,997,334 +0.02(+0.19%)
Jan 12, 2021 8.572 9.167 8.555 9.098 2,813,248 +0.59(+6.88%)
Jan 11, 2021 8.236 8.572 8.107 8.512 2,298,701 +0.09(+1.13%)
Jan 08, 2021 8.676 8.779 8.361 8.417 2,882,278 -0.24(-2.79%)
Jan 07, 2021 8.305 8.719 8.245 8.658 3,602,184 +0.44(+5.35%)
Jan 06, 2021 7.909 8.305 7.607 8.219 4,680,503 +0.44(+5.65%)
Jan 05, 2021 7.375 8.150 7.375 7.780 3,006,812 +0.45(+6.11%)
Jan 04, 2021 7.349 7.543 7.142 7.332 2,979,311 +0.05(+0.71%)
Dec 31, 2020 7.280 7.280 7.280 3,232,920 -0.08(-1.05%)
Dec 30, 2020 7.504 7.625 7.327 7.358 3,232,920 -0.16(-2.12%)
Dec 29, 2020 7.668 7.724 7.426 7.517 3,491,182 -0.14(-1.80%)
Dec 28, 2020 7.866 8.013 7.603 7.655 3,530,285 -0.20(-2.58%)
Dec 24, 2020 8.012 8.064 7.737 7.857 2,328,967 -0.10(-1.30%)
Dec 23, 2020 7.823 8.055 7.745 7.961 5,067,547 +0.23(+3.01%)
Dec 22, 2020 7.642 7.857 7.409 7.728 2,931,340 +0.12(+1.59%)
Dec 21, 2020 7.513 7.702 7.375 7.607 4,925,950 -0.18(-2.32%)
Dec 18, 2020 7.814 7.909 7.633 7.788 3,924,481 +0.00(+0.00%)
Dec 17, 2020 7.866 7.900 7.616 7.788 3,282,476 +0.01(+0.11%)
Dec 16, 2020 7.969 7.969 7.711 7.780 2,228,097 -0.11(-1.42%)
Dec 15, 2020 7.694 7.978 7.517 7.892 3,411,824 +0.25(+3.27%)
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.