Plains GP Holdings LP (PAGP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.393922341024 | 17.77 | 17.84 | 17.165 | 1828188 | 17.49561647 | CS |
| 4 | -1.06 | -5.60846560847 | 18.9 | 18.985 | 17.165 | 1473683 | 18.14324055 | CS |
| 12 | -0.64 | -3.4632034632 | 18.48 | 19.31 | 17.165 | 1313875 | 18.49871601 | CS |
| 26 | -0.54 | -2.93797606094 | 18.38 | 20.1 | 17.165 | 1401371 | 18.55545131 | CS |
| 52 | 1.6 | 9.85221674877 | 16.24 | 20.1 | 14.93 | 1775059 | 17.58864358 | CS |
| 156 | 6.38 | 55.6719022688 | 11.46 | 20.1 | 9.245 | 2385521 | 13.91120164 | CS |
| 260 | 8.69 | 94.9726775956 | 9.15 | 20.1 | 8.25 | 2430101 | 12.97909123 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 17.84 | 0.51 | 2.94 | 17.39 | 17.95 | 17.385 | 2878358 |
| 1730500500 | 17.33 | 0.13 | 0.76 | 17.31 | 17.46 | 17.22 | 2443939 |
| 1730414100 | 17.2 | -0.46 | -2.60 | 17.33 | 17.4101 | 17.165 | 1806980 |
| 1730327700 | 17.66 | -0.02 | -0.11 | 17.71 | 17.73 | 17.605 | 1359522 |
| 1730241300 | 17.68 | -0.04 | -0.23 | 17.73 | 17.745 | 17.48 | 1799709 |
| 1730154900 | 17.72 | -0.2 | -1.12 | 17.77 | 17.785 | 17.64 | 1656815 |
| 1729895700 | 17.92 | -0.28 | -1.54 | 18.06 | 18.19 | 17.835 | 3075945 |
| 1729809300 | 18.2 | 0.03 | 0.17 | 18.25 | 18.33 | 18.14 | 1408290 |
| 1729722900 | 18.17 | -0.06 | -0.33 | 18.2 | 18.26 | 18.07 | 939056 |
| 1729636500 | 18.23 | -0.05 | -0.27 | 18.32 | 18.32 | 18.2197 | 553846 |
| 1729550100 | 18.28 | -0.13 | -0.71 | 18.49 | 18.49 | 18.24 | 1564479 |
| 1729290900 | 18.41 | -0.07 | -0.38 | 18.48 | 18.49 | 18.3 | 1198720 |
| 1729204500 | 18.48 | -0.09 | -0.48 | 18.67 | 18.68 | 18.39 | 1425754 |
| 1729118100 | 18.57 | 0.07 | 0.38 | 18.57 | 18.69 | 18.51 | 1366216 |
| 1729031700 | 18.5 | -0.28 | -1.49 | 18.66 | 18.67 | 18.43 | 1762433 |
| 1728945300 | 18.78 | -0.09 | -0.48 | 18.8 | 18.92 | 18.71 | 778930 |
| 1728686100 | 18.87 | 0.1 | 0.53 | 18.88 | 18.94 | 18.755 | 1459143 |
| 1728599700 | 18.77 | -0.04 | -0.21 | 18.79 | 18.91 | 18.67 | 772387 |
| 1728513300 | 18.81 | 0.23 | 1.24 | 18.57 | 18.85 | 18.43 | 1307483 |
| 1728426900 | 18.58 | -0.12 | -0.64 | 18.46 | 18.625 | 18.44 | 1435660 |
| 1728340500 | 18.7 | -0.15 | -0.80 | 18.9 | 18.985 | 18.674 | 1139329 |
| 1728081300 | 18.85 | 0.13 | 0.69 | 18.87 | 18.9201 | 18.77 | 525028 |
| 1727994900 | 18.72 | 0.25 | 1.35 | 18.5 | 18.81 | 18.4 | 712500 |
| 1727908500 | 18.47 | -0.07 | -0.38 | 18.69 | 18.72 | 18.33 | 1321734 |
| 1727822100 | 18.54 | 0.04 | 0.22 | 18.37 | 18.64 | 18.37 | 1886872 |
| 1727735520 | 18.5 | -0.11 | -0.59 | 18.61 | 18.615 | 18.34 | 1573384 |
| 1727476500 | 18.61 | 0.14 | 0.76 | 18.56 | 18.635 | 18.38 | 993923 |
| 1727390100 | 18.47 | -0.7 | -3.65 | 19.15 | 19.15 | 18.305 | 1788781 |
| 1727303700 | 19.17 | -0.06 | -0.31 | 19.23 | 19.2599 | 19.09 | 741730 |
| 1727217300 | 19.23 | 0.03 | 0.16 | 19.31 | 19.31 | 19.035 | 1003948 |
| 1727130900 | 19.2 | 0.28 | 1.48 | 18.92 | 19.205 | 18.84 | 816200 |
| 1726871700 | 18.92 | -0.02 | -0.11 | 18.9 | 19.155 | 18.78 | 930454 |
| 1726785300 | 18.94 | 0.13 | 0.69 | 18.9678 | 19.135 | 18.905 | 998713 |
| 1726698900 | 18.81 | -0.16 | -0.84 | 18.95 | 19.105 | 18.76 | 1012462 |
| 1726612500 | 18.97 | 0.07 | 0.37 | 18.91 | 19.16 | 18.87 | 1097872 |
| 1726526100 | 18.9 | 0.17 | 0.91 | 18.85 | 18.965 | 18.755 | 641480 |
| 1726266900 | 18.73 | 0.3 | 1.63 | 18.5 | 18.74 | 18.46 | 1264960 |
| 1726180500 | 18.43 | 0.06 | 0.33 | 18.44 | 18.63 | 18.365 | 1305339 |
| 1726094100 | 18.37 | 0.03 | 0.16 | 18.34 | 18.49 | 18.175 | 1211727 |
| 1726007700 | 18.34 | -0.21 | -1.13 | 18.55 | 18.55 | 18.225 | 2353333 |
| 1725921300 | 18.55 | -0.1 | -0.54 | 18.726 | 18.84 | 18.505 | 1012533 |
| 1725662100 | 18.65 | -0.22 | -1.17 | 18.9 | 18.955 | 18.505 | 1152001 |
| 1725575700 | 18.87 | 0.11 | 0.59 | 18.915 | 19.05 | 18.835 | 939097 |
| 1725489300 | 18.76 | -0.12 | -0.64 | 18.9 | 19.165 | 18.75 | 1144040 |
| 1725402900 | 18.88 | -0.32 | -1.67 | 19.01 | 19.01 | 18.6 | 1261820 |
| 1725057300 | 19.2 | 0.2 | 1.05 | 18.91 | 19.26 | 18.91 | 1874341 |
| 1724970900 | 19 | 0.43 | 2.32 | 18.69 | 19.035 | 18.64 | 1536092 |
| 1724884500 | 18.57 | -0.33 | -1.75 | 18.82 | 18.89 | 18.495 | 828799 |
| 1724798100 | 18.9 | -0.25 | -1.31 | 19.13 | 19.24 | 18.875 | 1421898 |
| 1724711700 | 19.15 | 0.1 | 0.52 | 19.15 | 19.29 | 18.94 | 929463 |
| 1724452500 | 19.05 | 0.15 | 0.79 | 18.96 | 19.16 | 18.935 | 945859 |
| 1724366100 | 18.9 | 0.1 | 0.53 | 18.87 | 18.9897 | 18.77 | 1289593 |
| 1724279700 | 18.8 | 0.1 | 0.53 | 18.73 | 18.81 | 18.6 | 619840 |
| 1724193300 | 18.7 | -0.23 | -1.22 | 18.94 | 18.96 | 18.58 | 848431 |
| 1724106900 | 18.93 | 0.21 | 1.12 | 18.74 | 19.005 | 18.71 | 792019 |
| 1723847700 | 18.72 | 0.06 | 0.32 | 18.72 | 18.765 | 18.535 | 3002939 |
| 1723761300 | 18.66 | 0.2 | 1.08 | 18.65 | 18.755 | 18.46 | 2319384 |
| 1723674900 | 18.46 | 0.19 | 1.04 | 18.39 | 18.48 | 18.26 | 978338 |
| 1723588500 | 18.27 | 0.15 | 0.83 | 18.12 | 18.305 | 17.975 | 1204132 |
| 1723502100 | 18.12 | -0.3 | -1.63 | 18.48 | 18.53 | 18.1 | 1453540 |
| 1723242900 | 18.42 | -0.25 | -1.34 | 18.67 | 18.68 | 18.15 | 1880358 |
| 1723156500 | 18.67 | 0.38 | 2.08 | 18.47 | 18.68 | 18.33 | 1291581 |
| 1723070100 | 18.29 | -0.11 | -0.60 | 18.62 | 18.718 | 18.29 | 993002 |
| 1722983700 | 18.4 | 0.47 | 2.62 | 18.15 | 18.515 | 17.985 | 1316510 |
| 1722897300 | 17.93 | -0.47 | -2.55 | 17.751 | 17.97 | 17.29 | 2365201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
