Plains Gp Holdings LP (NQ: PAGP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.44	11.46	11.01	11.11	3,647,782	-0.11(-0.99%)
May 27, 2022	10.98	11.31	10.93	11.22	2,643,494	+0.25(+2.29%)
May 26, 2022	11.03	11.07	10.91	10.97	2,327,228	+0.05(+0.42%)
May 25, 2022	10.57	10.93	10.56	10.92	2,544,178	+0.40(+3.79%)
May 24, 2022	10.60	10.65	10.36	10.52	2,051,608	-0.19(-1.73%)
May 23, 2022	10.50	10.77	10.44	10.71	3,243,823	+0.28(+2.67%)
May 20, 2022	10.55	10.64	10.27	10.43	2,612,910	-0.07(-0.62%)
May 19, 2022	10.54	10.74	10.42	10.49	2,606,663	-0.24(-2.25%)
May 18, 2022	10.86	10.88	10.51	10.74	3,651,060	-0.05(-0.43%)
May 17, 2022	10.63	10.81	10.55	10.78	3,792,298	+0.27(+2.56%)
May 16, 2022	10.42	10.62	10.36	10.51	3,356,592	+0.21(+2.07%)
May 13, 2022	10.07	10.37	10.07	10.30	2,179,108	+0.33(+3.36%)
May 12, 2022	10.05	10.11	9.798	9.965	3,417,866	-0.01(-0.09%)
May 11, 2022	10.30	10.52	9.956	9.974	2,352,469	-0.11(-1.11%)
May 10, 2022	10.16	10.35	9.802	10.09	2,913,468	+0.00(+0.00%)
May 09, 2022	10.55	10.65	10.06	10.09	4,130,996	-0.71(-6.54%)
May 06, 2022	10.90	11.01	10.62	10.79	3,808,528	-0.03(-0.26%)
May 05, 2022	10.84	11.27	10.62	10.82	7,191,720	-0.28(-2.51%)
May 04, 2022	10.99	11.13	10.72	11.10	2,816,860	+0.32(+3.02%)
May 03, 2022	10.44	10.79	10.42	10.77	4,428,720	+0.39(+3.76%)
May 02, 2022	10.28	10.50	10.16	10.38	2,610,381	+0.01(+0.09%)
Apr 29, 2022	10.78	10.85	10.34	10.37	2,450,399	-0.38(-3.54%)
Apr 28, 2022	10.63	10.81	10.38	10.75	1,784,334	+0.22(+2.09%)
Apr 27, 2022	10.56	10.72	10.39	10.53	2,360,512	+0.04(+0.35%)
Apr 26, 2022	10.33	10.68	10.22	10.50	3,747,488	+0.26(+2.58%)
Apr 25, 2022	10.59	10.65	9.941	10.23	6,008,872	-0.66(-6.02%)
Apr 22, 2022	11.08	11.15	10.79	10.89	3,443,989	-0.28(-2.53%)
Apr 21, 2022	11.32	11.36	11.12	11.17	2,346,582	-0.08(-0.73%)
Apr 20, 2022	11.30	11.37	11.14	11.25	1,776,489	+0.10(+0.90%)
Apr 19, 2022	10.98	11.24	10.92	11.15	4,089,744	+0.15(+1.41%)
Apr 18, 2022	11.03	11.10	10.90	11.00	2,647,494	+0.07(+0.67%)
Apr 14, 2022	11.00	11.09	10.91	10.93	1,873,158	-0.13(-1.15%)
Apr 13, 2022	11.18	11.26	10.91	11.05	2,823,703	-0.02(-0.16%)
Apr 12, 2022	10.80	11.15	10.80	11.07	3,383,077	+0.40(+3.76%)
Apr 11, 2022	10.83	10.83	10.61	10.67	1,857,972	-0.21(-1.93%)
Apr 08, 2022	10.78	10.90	10.66	10.88	2,086,180	+0.09(+0.84%)
Apr 07, 2022	10.73	10.84	10.48	10.79	3,422,273	+0.13(+1.20%)
Apr 06, 2022	10.59	10.79	10.49	10.66	3,697,359	+0.09(+0.86%)
Apr 05, 2022	10.73	10.85	10.51	10.57	2,054,123	-0.14(-1.28%)
Apr 04, 2022	10.81	10.82	10.53	10.71	2,996,083	+0.00(+0.00%)
Apr 01, 2022	10.52	10.76	10.50	10.71	3,238,492	+0.18(+1.73%)
Mar 31, 2022	10.44	10.74	10.32	10.52	3,805,678	+0.03(+0.26%)
Mar 30, 2022	10.84	10.91	10.43	10.50	8,786,149	-0.24(-2.21%)
Mar 29, 2022	10.50	10.73	10.42	10.73	3,002,971	+0.11(+1.03%)
Mar 28, 2022	10.91	10.95	10.50	10.62	2,838,167	-0.44(-3.95%)
Mar 25, 2022	10.75	11.09	10.75	11.06	4,699,370	+0.22(+2.02%)
Mar 24, 2022	10.73	10.90	10.64	10.84	1,861,866	+0.21(+1.97%)
Mar 23, 2022	10.58	10.72	10.47	10.63	2,709,888	+0.21(+2.01%)
Mar 22, 2022	10.57	10.57	10.29	10.42	2,505,947	-0.07(-0.69%)
Mar 21, 2022	10.35	10.58	10.32	10.50	3,167,275	+0.36(+3.50%)
Mar 18, 2022	10.24	10.30	10.05	10.14	1,820,465	-0.16(-1.59%)
Mar 17, 2022	10.39	10.44	10.19	10.31	3,025,323	+0.19(+1.89%)
Mar 16, 2022	10.11	10.26	9.960	10.11	2,288,474	+0.01(+0.09%)
Mar 15, 2022	9.932	10.15	9.796	10.11	2,760,426	-0.08(-0.80%)
Mar 14, 2022	10.40	10.45	10.07	10.19	2,976,999	-0.37(-3.54%)
Mar 11, 2022	10.84	11.03	10.54	10.56	1,682,492	-0.36(-3.26%)
Mar 10, 2022	10.51	10.97	10.50	10.92	2,629,075	+0.41(+3.90%)
Mar 09, 2022	10.77	10.98	10.44	10.51	4,190,567	-0.57(-5.10%)
Mar 08, 2022	10.81	11.48	10.70	11.07	5,776,113	+0.51(+4.83%)
Mar 07, 2022	10.64	11.05	10.44	10.56	5,652,159	+0.02(+0.17%)
Mar 04, 2022	10.55	10.58	10.41	10.54	2,988,068	-0.06(-0.60%)
Mar 03, 2022	10.67	10.76	10.48	10.61	4,238,519	-0.14(-1.27%)
Mar 02, 2022	10.42	10.83	10.38	10.74	6,927,828	+0.44(+4.24%)

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.