Plains Gp Holdings LP (NQ: PAGP )

17.93 +0.09 (+0.50%)

Streaming Delayed Price Updated: 11:13 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	17.39	17.95	17.29	17.84	2,890,709	+0.51(+2.94%)
Nov 01, 2024	17.31	17.46	17.22	17.33	2,446,040	+0.13(+0.76%)
Oct 31, 2024	17.33	17.41	17.16	17.20	1,814,750	-0.46(-2.60%)
Oct 30, 2024	17.69	17.74	17.61	17.66	1,369,677	-0.02(-0.11%)
Oct 29, 2024	17.73	17.75	17.48	17.68	1,801,467	-0.04(-0.23%)
Oct 28, 2024	17.77	17.81	17.64	17.72	1,710,539	-0.20(-1.12%)
Oct 25, 2024	18.06	18.19	17.84	17.92	3,076,153	-0.28(-1.54%)
Oct 24, 2024	18.17	18.33	18.14	18.20	1,418,534	+0.03(+0.17%)
Oct 23, 2024	18.20	18.27	18.07	18.17	952,747	-0.06(-0.33%)
Oct 22, 2024	18.29	18.35	18.22	18.23	558,523	-0.05(-0.27%)
Oct 21, 2024	18.49	18.49	18.24	18.28	1,564,579	-0.13(-0.71%)
Oct 18, 2024	18.48	18.49	18.30	18.41	1,198,720	-0.07(-0.38%)
Oct 17, 2024	18.60	18.68	18.39	18.48	1,425,954	-0.09(-0.48%)
Oct 16, 2024	18.57	18.69	18.51	18.57	1,366,218	+0.07(+0.38%)
Oct 15, 2024	18.66	18.67	18.43	18.50	1,765,934	-0.28(-1.49%)
Oct 14, 2024	18.80	18.92	18.71	18.78	778,937	-0.09(-0.48%)
Oct 11, 2024	18.88	18.94	18.75	18.87	1,462,464	+0.10(+0.53%)
Oct 10, 2024	18.79	18.91	18.67	18.77	775,459	-0.04(-0.21%)
Oct 09, 2024	18.57	18.85	18.43	18.81	1,307,483	+0.23(+1.24%)
Oct 08, 2024	18.58	18.65	18.44	18.58	1,542,862	-0.12(-0.64%)
Oct 07, 2024	18.90	18.98	18.67	18.70	1,142,483	-0.15(-0.80%)
Oct 04, 2024	18.83	18.92	18.77	18.85	532,908	+0.13(+0.69%)
Oct 03, 2024	18.50	18.81	18.40	18.72	712,760	+0.25(+1.35%)
Oct 02, 2024	18.68	18.72	18.33	18.47	1,331,054	-0.07(-0.38%)
Oct 01, 2024	18.37	18.64	18.37	18.54	1,929,517	+0.04(+0.22%)
Sep 30, 2024	18.61	18.61	18.34	18.50	1,576,488	-0.11(-0.59%)
Sep 27, 2024	18.56	18.64	18.38	18.61	996,349	+0.14(+0.76%)
Sep 26, 2024	19.15	19.15	18.30	18.47	1,788,781	-0.70(-3.65%)
Sep 25, 2024	19.23	19.26	19.09	19.17	741,730	-0.06(-0.31%)
Sep 24, 2024	19.31	19.31	19.04	19.23	1,004,248	+0.03(+0.16%)
Sep 23, 2024	18.92	19.20	18.84	19.20	816,200	+0.28(+1.48%)
Sep 20, 2024	18.90	19.16	18.78	18.92	930,474	-0.02(-0.11%)
Sep 19, 2024	19.09	19.14	18.91	18.94	1,012,333	+0.13(+0.69%)
Sep 18, 2024	18.95	19.11	18.76	18.81	1,014,888	-0.16(-0.84%)
Sep 17, 2024	18.91	19.16	18.87	18.97	1,107,806	+0.07(+0.37%)
Sep 16, 2024	18.78	18.96	18.75	18.90	661,480	+0.17(+0.91%)
Sep 13, 2024	18.50	18.74	18.44	18.73	1,281,020	+0.30(+1.63%)
Sep 12, 2024	18.40	18.63	18.36	18.43	1,315,727	+0.06(+0.33%)
Sep 11, 2024	18.34	18.49	18.18	18.37	1,211,727	+0.03(+0.16%)
Sep 10, 2024	18.55	18.61	18.23	18.34	2,357,718	-0.21(-1.13%)
Sep 09, 2024	18.73	18.84	18.50	18.55	1,012,603	-0.10(-0.54%)
Sep 06, 2024	18.84	18.95	18.50	18.65	1,214,867	-0.22(-1.17%)
Sep 05, 2024	18.95	19.05	18.84	18.87	943,955	+0.11(+0.59%)
Sep 04, 2024	18.90	19.16	18.75	18.76	1,144,040	-0.12(-0.64%)

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.