Skip to main content

Plains Gp Holdings LP (NQ: PAGP )

19.73 -0.08 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 19.81 19.99 19.63 19.73 1,109,734 -0.08(-0.40%)
Jul 18, 2024 19.67 19.95 19.61 19.81 452,782 +0.11(+0.56%)
Jul 17, 2024 19.75 19.95 19.66 19.70 980,407 +0.04(+0.20%)
Jul 16, 2024 19.62 19.75 19.54 19.66 639,352 +0.08(+0.41%)
Jul 15, 2024 19.48 19.67 19.36 19.58 808,798 +0.23(+1.19%)
Jul 12, 2024 19.44 19.56 19.23 19.35 1,013,486 -0.08(-0.41%)
Jul 11, 2024 19.54 19.54 19.35 19.43 999,069 -0.08(-0.41%)
Jul 10, 2024 19.60 19.62 19.46 19.51 983,046 -0.14(-0.71%)
Jul 09, 2024 19.49 19.66 19.43 19.65 1,030,843 +0.10(+0.51%)
Jul 08, 2024 19.41 19.69 19.39 19.55 1,141,418 +0.10(+0.51%)
Jul 05, 2024 19.79 19.85 19.41 19.45 983,377 -0.34(-1.72%)
Jul 03, 2024 19.52 19.95 19.46 19.79 1,283,207 +0.35(+1.80%)
Jul 02, 2024 19.10 19.56 19.04 19.44 2,812,482 +0.41(+2.15%)
Jul 01, 2024 18.82 19.05 18.66 19.03 1,476,327 +0.21(+1.12%)
Jun 28, 2024 18.82 18.97 18.64 18.82 1,493,026 +0.15(+0.80%)
Jun 27, 2024 18.68 18.74 18.60 18.67 1,373,006 +0.07(+0.38%)
Jun 26, 2024 18.48 18.62 18.42 18.60 1,332,743 +0.15(+0.81%)
Jun 25, 2024 18.36 18.47 18.28 18.45 1,030,897 +0.11(+0.60%)
Jun 24, 2024 17.91 18.46 17.91 18.34 1,085,469 +0.45(+2.52%)
Jun 21, 2024 17.90 17.96 17.84 17.89 920,879 -0.01(-0.06%)
Jun 20, 2024 17.74 17.95 17.74 17.90 1,201,707 +0.16(+0.90%)
Jun 18, 2024 17.77 17.92 17.71 17.74 862,396 +0.11(+0.62%)
Jun 17, 2024 17.46 17.68 17.38 17.63 1,135,609 +0.23(+1.32%)
Jun 14, 2024 17.59 17.64 17.39 17.40 1,025,845 -0.24(-1.36%)
Jun 13, 2024 17.68 17.70 17.52 17.64 805,556 -0.09(-0.51%)
Jun 12, 2024 18.08 18.08 17.73 17.73 675,172 -0.15(-0.84%)
Jun 11, 2024 18.02 18.12 17.88 17.88 992,826 -0.27(-1.49%)
Jun 10, 2024 17.87 18.19 17.81 18.15 868,720 +0.30(+1.68%)
Jun 07, 2024 17.75 17.93 17.63 17.85 870,525 +0.00(+0.00%)
Jun 06, 2024 17.81 17.91 17.78 17.85 550,976 -0.05(-0.28%)
Jun 05, 2024 17.84 17.93 17.62 17.90 614,327 +0.04(+0.22%)
Jun 04, 2024 17.67 17.88 17.50 17.86 1,717,955 +0.04(+0.22%)
Jun 03, 2024 18.05 18.08 17.68 17.82 1,901,276 -0.19(-1.05%)
May 31, 2024 17.85 18.04 17.78 18.01 1,517,128 +0.19(+1.07%)
May 30, 2024 17.67 17.86 17.66 17.82 993,317 +0.12(+0.68%)
May 29, 2024 17.79 17.80 17.57 17.70 2,539,144 -0.08(-0.45%)
May 28, 2024 18.19 18.30 17.69 17.78 2,845,397 -0.27(-1.50%)
May 24, 2024 18.09 18.22 18.01 18.05 716,422 +0.00(+0.00%)
May 23, 2024 18.35 18.44 18.04 18.05 775,849 -0.25(-1.37%)
May 22, 2024 18.55 18.59 18.22 18.30 1,023,648 -0.37(-1.98%)
May 21, 2024 18.51 18.68 18.47 18.67 1,648,558 +0.13(+0.70%)
May 20, 2024 18.36 18.61 18.32 18.54 2,000,435 +0.14(+0.76%)
May 17, 2024 18.16 18.41 18.02 18.40 1,401,750 +0.33(+1.83%)
May 16, 2024 18.33 18.36 18.06 18.07 1,597,139 -0.21(-1.15%)
May 15, 2024 18.31 18.40 18.14 18.28 2,091,280 -0.06(-0.33%)
May 14, 2024 18.16 18.35 18.10 18.34 1,474,520 +0.17(+0.94%)
May 13, 2024 18.59 18.63 18.15 18.17 1,935,087 -0.29(-1.57%)
May 10, 2024 18.64 18.65 18.37 18.46 1,318,260 -0.08(-0.43%)
May 09, 2024 18.53 18.62 18.48 18.54 1,985,129 +0.02(+0.11%)
May 08, 2024 18.27 18.55 18.13 18.52 3,584,868 +0.25(+1.37%)
May 07, 2024 18.46 18.53 18.16 18.27 4,231,307 -0.10(-0.54%)
May 06, 2024 18.38 18.51 18.15 18.37 1,867,511 -0.03(-0.16%)
May 03, 2024 18.05 18.55 17.84 18.40 2,961,630 +0.34(+1.88%)
May 02, 2024 17.87 18.15 17.87 18.06 2,608,875 +0.28(+1.57%)
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.