PAGP - Plains GP Holdings, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 20208.839.128.728.888.882,722,600
Jul. 07, 20208.629.038.548.868.863,844,600
Jul. 06, 20208.759.328.408.778.772,797,900
Jul. 02, 20208.999.078.658.678.672,892,000
Jul. 01, 20208.899.168.588.788.781,877,600
Jun. 30, 20208.418.948.338.908.903,603,000
Jun. 29, 20208.278.678.178.528.523,540,700
Jun. 26, 20208.788.788.288.348.342,503,000
Jun. 25, 20208.509.108.378.838.833,165,000
Jun. 24, 20209.149.158.528.698.694,395,500
Jun. 23, 20209.739.769.349.389.383,003,700
Jun. 22, 20209.369.649.029.629.622,789,000
Jun. 19, 202010.1710.309.469.469.463,146,800
Jun. 18, 20209.7410.209.699.839.831,966,700
Jun. 17, 202010.4810.509.909.919.913,027,600
Jun. 16, 202011.1211.2510.3710.4910.492,942,000
Jun. 15, 20209.3210.689.2310.5610.562,470,500
Jun. 12, 202010.5410.639.719.909.902,660,500
Jun. 11, 202010.6210.629.789.949.942,675,400
Jun. 10, 202011.6511.7911.2311.5111.513,113,800
Jun. 09, 202012.4312.4711.6711.8411.842,759,600
Jun. 08, 202012.2812.9012.1612.8412.843,191,900
Jun. 05, 202012.0012.1011.5411.7711.774,960,200
Jun. 04, 202010.8911.3510.7411.3011.302,784,400
Jun. 03, 202010.6711.1710.4710.9510.953,289,500
Jun. 02, 202010.3310.5810.2310.5310.532,727,200
Jun. 01, 20209.9710.379.9310.2110.212,709,700
May 29, 202010.0510.309.759.999.994,750,800
May 28, 202010.6210.6210.0710.1110.112,539,700
May 27, 202010.6510.6510.1810.5610.562,335,700
May 26, 202010.6810.7210.2210.3810.381,837,100
May 22, 202010.0410.269.6810.2510.251,658,300
May 21, 20209.7710.189.5010.1110.112,446,300
May 20, 20209.7110.069.659.779.773,239,200
May 19, 20209.519.789.279.509.502,674,300
May 18, 20209.189.609.159.429.423,032,500
May 15, 20208.518.868.328.788.782,049,800
May 14, 20208.168.818.028.508.502,560,900
May 13, 20208.728.868.188.508.503,108,600
May 12, 20208.739.258.698.698.693,702,900
May 11, 20208.688.878.508.718.713,048,300
May 08, 20208.588.858.498.818.812,326,000
May 07, 20208.328.788.328.398.394,693,900
May 06, 20208.768.848.078.138.133,867,700
May 05, 20209.089.218.568.658.655,715,500
May 04, 20208.208.737.958.718.714,170,500
May 01, 20208.849.008.418.538.533,385,100
Apr. 30, 20209.179.578.769.199.194,994,400
Apr. 30, 20200.18 Dividend
Apr. 29, 20208.889.508.699.449.266,770,100
Apr. 28, 20208.538.748.168.508.343,542,200
Apr. 27, 20207.968.397.668.338.174,024,300
Apr. 24, 20208.118.387.797.977.824,563,800
Apr. 23, 20207.668.077.577.957.803,941,800
Apr. 22, 20207.647.647.117.397.253,207,100
Apr. 21, 20207.097.366.887.297.154,383,000
Apr. 20, 20206.997.716.917.367.225,048,700
Apr. 17, 20206.737.636.737.637.486,707,300
Apr. 16, 20206.646.746.396.526.402,371,700
Apr. 15, 20206.606.856.406.716.585,626,500
Apr. 14, 20206.507.026.507.016.885,567,200
Apr. 13, 20206.336.746.026.556.433,850,500
Apr. 09, 20206.176.865.736.015.906,746,300
Apr. 08, 20205.886.095.495.805.695,047,700
Apr. 07, 20206.156.385.515.685.579,371,200
Apr. 06, 20205.786.235.635.645.532,813,100
Apr. 03, 20205.715.804.945.675.563,855,800
Apr. 02, 20205.486.635.435.505.405,908,200
Apr. 01, 20205.365.505.045.375.272,914,300
Mar. 31, 20205.605.825.185.615.505,494,000
Mar. 30, 20205.715.804.915.405.306,258,000
Mar. 27, 20205.936.115.586.035.924,483,100
Mar. 26, 20206.476.766.056.246.126,482,000
Mar. 25, 20205.816.655.466.356.237,272,400
Mar. 24, 20205.635.925.435.865.754,656,000
Mar. 23, 20205.775.855.105.175.075,561,100
Mar. 20, 20205.266.274.855.995.889,769,800
Mar. 19, 20203.745.193.514.784.6910,357,700
Mar. 18, 20204.364.403.043.493.428,746,700
Mar. 17, 20205.995.994.704.784.696,543,600
Mar. 16, 20206.226.845.505.825.715,415,700
Mar. 13, 20207.667.706.597.147.005,581,800
Mar. 12, 20207.247.606.466.836.707,185,400
Mar. 11, 20208.418.998.158.678.507,863,000
Mar. 10, 20208.969.357.228.948.777,582,400
Mar. 09, 20209.899.898.048.057.906,303,400
Mar. 06, 202012.9912.9911.9712.2011.974,111,300
Mar. 05, 202013.6913.8313.3313.5013.242,825,700
Mar. 04, 202014.3414.4313.9614.0713.803,712,200
Mar. 03, 202014.7115.0313.8114.0513.784,235,300
Mar. 02, 202013.9614.6313.4514.6114.335,245,200
Feb. 28, 202013.4713.8012.9113.7713.516,601,500
Feb. 27, 202013.9014.1913.2313.7813.525,227,000
Feb. 26, 202014.9615.0914.3014.3014.033,526,200
Feb. 25, 202016.1616.1914.8414.9514.664,419,600
Feb. 24, 202015.8916.0615.4315.9415.643,587,800
Feb. 21, 202016.5916.6816.0416.2615.953,527,800
Feb. 20, 202016.8117.0216.6816.6816.363,424,300
Feb. 19, 202016.9917.0916.7716.8316.512,239,600
Feb. 18, 202016.7816.9816.7116.8716.551,863,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...