Plains Gp Holdings LP (NQ: PAGP )

17.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 17.48 17.56 17.41 17.55 1,259,051 +0.12(+0.69%)
Mar 15, 2024 17.23 17.48 17.23 17.43 1,166,045 +0.20(+1.16%)
Mar 14, 2024 17.47 17.54 17.18 17.23 1,459,908 -0.24(-1.37%)
Mar 13, 2024 17.53 17.62 17.46 17.47 2,545,827 +0.05(+0.29%)
Mar 12, 2024 17.33 17.47 17.24 17.42 1,100,666 +0.10(+0.58%)
Mar 11, 2024 17.38 17.40 17.22 17.32 932,599 -0.11(-0.63%)
Mar 08, 2024 17.45 17.54 17.40 17.43 1,194,556 -0.06(-0.34%)
Mar 07, 2024 17.33 17.49 17.33 17.49 2,491,992 +0.08(+0.46%)
Mar 06, 2024 17.36 17.51 17.35 17.41 1,804,705 +0.10(+0.58%)
Mar 05, 2024 17.25 17.44 17.25 17.31 3,269,380 +0.01(+0.06%)
Mar 04, 2024 17.37 17.45 17.27 17.30 2,354,340 -0.01(-0.06%)
Mar 01, 2024 17.34 17.46 17.29 17.31 1,574,784 +0.11(+0.64%)
Feb 29, 2024 17.14 17.33 17.10 17.20 1,543,844 +0.13(+0.76%)
Feb 28, 2024 17.09 17.25 17.03 17.07 1,770,347 -0.04(-0.23%)
Feb 27, 2024 16.91 17.13 16.91 17.11 2,020,902 +0.21(+1.24%)
Feb 26, 2024 17.08 17.12 16.90 16.90 1,110,386 -0.23(-1.34%)
Feb 23, 2024 17.17 17.29 17.11 17.13 1,556,516 -0.09(-0.52%)
Feb 22, 2024 17.11 17.32 17.07 17.22 2,951,010 +0.05(+0.29%)
Feb 21, 2024 16.84 17.23 16.84 17.17 1,810,491 +0.27(+1.60%)
Feb 20, 2024 16.90 16.96 16.77 16.90 2,736,368 +0.02(+0.12%)
Feb 16, 2024 16.60 16.99 16.57 16.88 2,389,571 +0.21(+1.26%)
Feb 15, 2024 16.41 16.76 16.36 16.67 2,380,989 +0.29(+1.77%)
Feb 14, 2024 16.51 16.57 16.36 16.38 1,477,101 -0.03(-0.18%)
Feb 13, 2024 16.44 16.52 16.26 16.41 1,118,868 -0.08(-0.49%)
Feb 12, 2024 16.32 16.59 16.22 16.49 2,233,892 +0.28(+1.73%)
Feb 09, 2024 16.23 16.33 15.79 16.21 4,209,347 +0.14(+0.87%)
Feb 08, 2024 16.07 16.16 15.96 16.07 4,775,697 +0.01(+0.06%)
Feb 07, 2024 16.00 16.06 15.89 16.06 2,161,121 +0.11(+0.69%)
Feb 06, 2024 16.11 16.24 15.88 15.95 3,364,862 -0.16(-0.99%)
Feb 05, 2024 15.94 16.15 15.82 16.11 1,375,391 +0.09(+0.56%)
Feb 02, 2024 16.20 16.24 15.93 16.02 3,205,488 -0.24(-1.48%)
Feb 01, 2024 16.20 16.48 16.07 16.26 2,212,020 +0.08(+0.49%)
Jan 31, 2024 16.53 16.55 16.16 16.18 1,579,876 -0.32(-1.94%)
Jan 30, 2024 16.50 16.65 16.44 16.50 1,191,862 -0.41(-2.42%)
Jan 29, 2024 17.00 17.03 16.91 16.91 4,046,320 -0.13(-0.76%)
Jan 26, 2024 16.75 17.05 16.75 17.04 2,947,109 +0.27(+1.61%)
Jan 25, 2024 16.65 16.80 16.58 16.77 2,429,384 +0.26(+1.57%)
Jan 24, 2024 16.49 16.61 16.43 16.51 4,096,854 +0.07(+0.43%)
Jan 23, 2024 16.66 16.71 16.36 16.44 4,043,991 -0.26(-1.56%)
Jan 22, 2024 16.50 16.77 16.47 16.70 4,499,979 +0.27(+1.64%)
Jan 19, 2024 16.41 16.50 16.32 16.43 3,164,963 +0.03(+0.18%)
Jan 18, 2024 16.17 16.46 16.16 16.40 3,404,837 +0.23(+1.42%)
Jan 17, 2024 16.35 16.39 16.10 16.17 1,683,414 -0.24(-1.46%)
Jan 16, 2024 16.59 16.62 16.30 16.41 2,081,898 -0.11(-0.67%)
Jan 12, 2024 16.50 16.57 16.34 16.52 1,804,937 +0.24(+1.47%)
Jan 11, 2024 16.37 16.41 16.16 16.28 2,132,659 -0.05(-0.31%)
Jan 10, 2024 16.25 16.37 16.20 16.33 1,896,697 +0.10(+0.62%)
Jan 09, 2024 16.10 16.23 16.02 16.23 2,135,028 +0.16(+1.00%)
Jan 08, 2024 16.03 16.14 15.88 16.07 1,908,175 -0.09(-0.56%)
Jan 05, 2024 16.20 16.31 16.07 16.16 1,678,722 +0.01(+0.06%)
Jan 04, 2024 16.27 16.35 16.11 16.15 1,282,527 -0.02(-0.12%)
Jan 03, 2024 16.14 16.27 16.07 16.17 2,350,393 +0.06(+0.37%)
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.