NasdaqGS - Nasdaq Real Time Price • USD
Plains GP Holdings, L.P. (PAGP)
As of 12:11 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.84 | 19.10 | 18.67 | 18.74 | 18.74 | 424,141 |
Apr 25, 2024 | 18.94 | 19.12 | 18.84 | 18.92 | 18.92 | 2,778,600 |
Apr 24, 2024 | 18.87 | 19.03 | 18.72 | 19.01 | 19.01 | 1,736,700 |
Apr 23, 2024 | 18.69 | 18.98 | 18.64 | 18.86 | 18.86 | 2,121,200 |
Apr 22, 2024 | 18.70 | 18.83 | 18.54 | 18.69 | 18.69 | 5,334,000 |
Apr 19, 2024 | 18.48 | 18.86 | 18.47 | 18.76 | 18.76 | 1,138,200 |
Apr 18, 2024 | 18.27 | 18.72 | 18.27 | 18.47 | 18.47 | 3,135,500 |
Apr 17, 2024 | 18.32 | 18.32 | 18.06 | 18.27 | 18.27 | 1,225,600 |
Apr 16, 2024 | 18.58 | 18.58 | 18.21 | 18.24 | 18.24 | 1,733,100 |
Apr 15, 2024 | 18.81 | 18.89 | 18.48 | 18.48 | 18.48 | 1,476,800 |
Apr 12, 2024 | 19.10 | 19.25 | 18.65 | 18.76 | 18.76 | 1,677,500 |
Apr 11, 2024 | 19.13 | 19.13 | 18.83 | 18.96 | 18.96 | 1,120,100 |
Apr 10, 2024 | 19.20 | 19.27 | 19.06 | 19.10 | 19.10 | 1,698,100 |
Apr 9, 2024 | 19.71 | 19.72 | 19.27 | 19.31 | 19.31 | 2,357,000 |
Apr 8, 2024 | 19.35 | 19.77 | 19.35 | 19.65 | 19.65 | 3,134,400 |
Apr 5, 2024 | 19.00 | 19.32 | 18.98 | 19.30 | 19.30 | 2,742,100 |
Apr 4, 2024 | 18.87 | 19.21 | 18.87 | 19.00 | 19.00 | 3,968,600 |
Apr 3, 2024 | 18.52 | 18.99 | 18.47 | 18.87 | 18.87 | 3,392,600 |
Apr 2, 2024 | 18.43 | 18.52 | 18.38 | 18.46 | 18.46 | 1,965,500 |
Apr 1, 2024 | 18.39 | 18.49 | 18.20 | 18.39 | 18.39 | 1,640,400 |
Mar 28, 2024 | 18.02 | 18.31 | 18.02 | 18.25 | 18.25 | 2,474,600 |
Mar 27, 2024 | 17.91 | 18.03 | 17.81 | 18.00 | 18.00 | 2,146,000 |
Mar 26, 2024 | 18.00 | 18.03 | 17.79 | 17.82 | 17.82 | 1,582,400 |
Mar 25, 2024 | 17.90 | 18.04 | 17.83 | 17.95 | 17.95 | 2,685,100 |
Mar 22, 2024 | 18.02 | 18.02 | 17.79 | 17.82 | 17.82 | 1,886,000 |
Mar 21, 2024 | 17.89 | 18.07 | 17.82 | 18.01 | 18.01 | 2,256,500 |
Mar 20, 2024 | 17.67 | 17.92 | 17.67 | 17.91 | 17.91 | 1,060,000 |
Mar 19, 2024 | 17.50 | 17.76 | 17.50 | 17.74 | 17.74 | 1,368,300 |
Mar 18, 2024 | 17.48 | 17.56 | 17.41 | 17.55 | 17.55 | 1,259,100 |
Mar 15, 2024 | 17.23 | 17.48 | 17.23 | 17.43 | 17.43 | 1,166,000 |
Mar 14, 2024 | 17.47 | 17.54 | 17.18 | 17.23 | 17.23 | 1,459,900 |
Mar 13, 2024 | 17.53 | 17.63 | 17.46 | 17.47 | 17.47 | 2,545,800 |
Mar 12, 2024 | 17.33 | 17.47 | 17.24 | 17.42 | 17.42 | 1,100,900 |
Mar 11, 2024 | 17.38 | 17.40 | 17.22 | 17.32 | 17.32 | 932,900 |
Mar 8, 2024 | 17.45 | 17.54 | 17.40 | 17.43 | 17.43 | 1,194,600 |
Mar 7, 2024 | 17.33 | 17.49 | 17.33 | 17.49 | 17.49 | 2,492,000 |
Mar 6, 2024 | 17.36 | 17.51 | 17.35 | 17.41 | 17.41 | 1,804,700 |
Mar 5, 2024 | 17.25 | 17.44 | 17.25 | 17.31 | 17.31 | 3,269,400 |
Mar 4, 2024 | 17.37 | 17.45 | 17.27 | 17.30 | 17.30 | 2,354,300 |
Mar 1, 2024 | 17.34 | 17.46 | 17.29 | 17.31 | 17.31 | 1,574,800 |
Feb 29, 2024 | 17.14 | 17.33 | 17.10 | 17.20 | 17.20 | 1,543,800 |
Feb 28, 2024 | 17.09 | 17.25 | 17.03 | 17.07 | 17.07 | 1,770,300 |
Feb 27, 2024 | 16.91 | 17.13 | 16.91 | 17.11 | 17.11 | 2,020,900 |
Feb 26, 2024 | 17.08 | 17.13 | 16.90 | 16.90 | 16.90 | 1,111,100 |
Feb 23, 2024 | 17.17 | 17.29 | 17.11 | 17.13 | 17.13 | 1,556,500 |
Feb 22, 2024 | 17.11 | 17.32 | 17.07 | 17.22 | 17.22 | 2,951,000 |
Feb 21, 2024 | 16.84 | 17.23 | 16.84 | 17.17 | 17.17 | 1,810,500 |
Feb 20, 2024 | 16.90 | 16.96 | 16.77 | 16.90 | 16.90 | 2,736,400 |
Feb 16, 2024 | 16.60 | 16.99 | 16.58 | 16.88 | 16.88 | 2,389,600 |
Feb 15, 2024 | 16.41 | 16.76 | 16.36 | 16.67 | 16.67 | 2,381,000 |
Feb 14, 2024 | 16.51 | 16.57 | 16.36 | 16.38 | 16.38 | 1,477,100 |
Feb 13, 2024 | 16.44 | 16.52 | 16.26 | 16.40 | 16.40 | 1,118,900 |
Feb 12, 2024 | 16.32 | 16.59 | 16.22 | 16.49 | 16.49 | 2,233,900 |
Feb 9, 2024 | 16.23 | 16.34 | 15.79 | 16.21 | 16.21 | 4,209,100 |
Feb 8, 2024 | 16.07 | 16.17 | 15.96 | 16.07 | 16.07 | 4,775,700 |
Feb 7, 2024 | 16.00 | 16.06 | 15.89 | 16.06 | 16.06 | 2,161,100 |
Feb 6, 2024 | 16.11 | 16.24 | 15.88 | 15.95 | 15.95 | 3,364,900 |
Feb 5, 2024 | 15.94 | 16.15 | 15.82 | 16.11 | 16.11 | 1,375,400 |
Feb 2, 2024 | 16.20 | 16.24 | 15.93 | 16.02 | 16.02 | 3,205,500 |
Feb 1, 2024 | 16.20 | 16.48 | 16.08 | 16.26 | 16.26 | 2,022,700 |
Jan 31, 2024 | 16.53 | 16.55 | 16.16 | 16.18 | 16.18 | 1,579,900 |
Jan 30, 2024 | 0.32 Dividend | |||||
Jan 30, 2024 | 16.50 | 16.65 | 16.44 | 16.50 | 16.50 | 1,191,900 |
Jan 29, 2024 | 17.00 | 17.03 | 16.91 | 16.91 | 16.59 | 4,048,200 |
Jan 26, 2024 | 16.75 | 17.05 | 16.75 | 17.04 | 16.72 | 2,840,300 |
Jan 25, 2024 | 16.65 | 16.81 | 16.58 | 16.77 | 16.45 | 2,429,400 |
Jan 24, 2024 | 16.49 | 16.61 | 16.43 | 16.51 | 16.20 | 4,096,900 |
Jan 23, 2024 | 16.66 | 16.71 | 16.36 | 16.44 | 16.13 | 4,039,300 |
Jan 22, 2024 | 16.50 | 16.77 | 16.47 | 16.70 | 16.39 | 2,859,800 |
Jan 19, 2024 | 16.41 | 16.50 | 16.33 | 16.43 | 16.12 | 3,165,000 |
Jan 18, 2024 | 16.17 | 16.46 | 16.16 | 16.40 | 16.09 | 3,404,800 |
Jan 17, 2024 | 16.35 | 16.40 | 16.10 | 16.17 | 15.87 | 1,683,400 |
Jan 16, 2024 | 16.59 | 16.62 | 16.31 | 16.41 | 16.10 | 2,082,400 |
Jan 12, 2024 | 16.50 | 16.57 | 16.34 | 16.52 | 16.21 | 1,804,700 |
Jan 11, 2024 | 16.37 | 16.42 | 16.16 | 16.28 | 15.97 | 2,133,200 |
Jan 10, 2024 | 16.25 | 16.37 | 16.20 | 16.33 | 16.02 | 1,896,700 |
Jan 9, 2024 | 16.10 | 16.24 | 16.02 | 16.23 | 15.92 | 2,135,000 |
Jan 8, 2024 | 16.03 | 16.14 | 15.89 | 16.07 | 15.77 | 1,908,200 |
Jan 5, 2024 | 16.20 | 16.31 | 16.07 | 16.16 | 15.86 | 1,678,500 |
Jan 4, 2024 | 16.27 | 16.35 | 16.11 | 16.15 | 15.85 | 1,282,500 |
Jan 3, 2024 | 16.14 | 16.27 | 16.07 | 16.17 | 15.87 | 2,350,400 |
Jan 2, 2024 | 16.00 | 16.14 | 15.95 | 16.11 | 15.81 | 3,191,100 |
Dec 29, 2023 | 15.91 | 15.97 | 15.86 | 15.95 | 15.65 | 1,551,200 |
Dec 28, 2023 | 15.92 | 16.05 | 15.87 | 15.91 | 15.61 | 1,102,700 |
Dec 27, 2023 | 15.96 | 16.07 | 15.88 | 15.94 | 15.64 | 1,710,600 |
Dec 26, 2023 | 16.03 | 16.03 | 15.86 | 15.97 | 15.67 | 962,200 |
Dec 22, 2023 | 15.99 | 16.09 | 15.85 | 15.90 | 15.60 | 1,778,200 |
Dec 21, 2023 | 15.92 | 15.92 | 15.79 | 15.85 | 15.55 | 1,757,000 |
Dec 20, 2023 | 15.70 | 15.95 | 15.70 | 15.82 | 15.52 | 2,895,600 |
Dec 19, 2023 | 15.63 | 15.74 | 15.51 | 15.73 | 15.43 | 1,933,000 |
Dec 18, 2023 | 15.39 | 15.63 | 15.36 | 15.62 | 15.33 | 3,040,200 |
Dec 15, 2023 | 15.51 | 15.69 | 15.25 | 15.29 | 15.00 | 1,981,500 |
Dec 14, 2023 | 15.57 | 15.66 | 15.42 | 15.44 | 15.15 | 2,098,100 |
Dec 13, 2023 | 15.04 | 15.41 | 14.94 | 15.37 | 15.08 | 1,687,900 |
Dec 12, 2023 | 15.18 | 15.19 | 14.93 | 15.04 | 14.76 | 1,538,100 |
Dec 11, 2023 | 15.36 | 15.40 | 15.25 | 15.29 | 15.00 | 1,078,100 |
Dec 8, 2023 | 15.35 | 15.38 | 15.22 | 15.36 | 15.07 | 1,503,200 |
Dec 7, 2023 | 15.70 | 15.74 | 15.27 | 15.34 | 15.05 | 1,873,800 |
Dec 6, 2023 | 15.85 | 15.88 | 15.56 | 15.58 | 15.29 | 1,610,500 |
Dec 5, 2023 | 16.10 | 16.11 | 15.81 | 15.83 | 15.53 | 1,813,300 |
Dec 4, 2023 | 16.23 | 16.31 | 16.07 | 16.18 | 15.88 | 1,156,100 |
Dec 1, 2023 | 16.14 | 16.34 | 16.08 | 16.34 | 16.03 | 1,917,900 |
Nov 30, 2023 | 15.95 | 16.22 | 15.95 | 16.16 | 15.86 | 1,754,400 |
Nov 29, 2023 | 15.88 | 16.04 | 15.79 | 15.92 | 15.62 | 1,185,200 |
Nov 28, 2023 | 15.83 | 15.93 | 15.73 | 15.77 | 15.47 | 2,307,400 |
Nov 27, 2023 | 15.91 | 15.97 | 15.78 | 15.85 | 15.55 | 2,299,800 |
Nov 24, 2023 | 15.89 | 16.03 | 15.89 | 15.98 | 15.68 | 623,700 |
Nov 22, 2023 | 15.71 | 15.89 | 15.65 | 15.85 | 15.55 | 1,232,600 |
Nov 21, 2023 | 15.83 | 15.98 | 15.72 | 15.90 | 15.60 | 1,460,000 |
Nov 20, 2023 | 15.94 | 16.05 | 15.87 | 15.89 | 15.59 | 1,739,300 |
Nov 17, 2023 | 15.83 | 16.00 | 15.78 | 15.96 | 15.66 | 1,197,600 |
Nov 16, 2023 | 15.87 | 15.96 | 15.61 | 15.71 | 15.41 | 2,102,400 |
Nov 15, 2023 | 15.98 | 16.15 | 15.88 | 15.95 | 15.65 | 4,839,300 |
Nov 14, 2023 | 16.03 | 16.07 | 15.77 | 15.98 | 15.68 | 1,567,100 |
Nov 13, 2023 | 15.69 | 15.85 | 15.69 | 15.80 | 15.50 | 1,282,600 |
Nov 10, 2023 | 15.68 | 15.91 | 15.68 | 15.75 | 15.45 | 1,160,200 |
Nov 9, 2023 | 15.86 | 15.93 | 15.62 | 15.62 | 15.33 | 3,104,900 |
Nov 8, 2023 | 15.98 | 16.04 | 15.62 | 15.76 | 15.46 | 2,633,200 |
Nov 7, 2023 | 16.19 | 16.20 | 15.97 | 16.02 | 15.72 | 2,835,800 |
Nov 6, 2023 | 16.24 | 16.49 | 16.24 | 16.30 | 15.99 | 3,078,500 |
Nov 3, 2023 | 16.13 | 16.36 | 15.93 | 16.24 | 15.93 | 4,700,800 |
Nov 2, 2023 | 16.00 | 16.39 | 15.86 | 16.39 | 16.08 | 3,079,900 |
Nov 1, 2023 | 15.79 | 15.94 | 15.60 | 15.87 | 15.57 | 2,260,300 |
Oct 31, 2023 | 15.45 | 15.89 | 15.38 | 15.68 | 15.39 | 2,164,300 |
Oct 30, 2023 | 0.27 Dividend | |||||
Oct 30, 2023 | 15.56 | 15.59 | 15.26 | 15.41 | 15.12 | 2,254,100 |
Oct 27, 2023 | 15.90 | 15.92 | 15.62 | 15.64 | 15.08 | 1,711,300 |
Oct 26, 2023 | 15.94 | 15.96 | 15.79 | 15.85 | 15.29 | 2,722,400 |
Oct 25, 2023 | 16.03 | 16.16 | 15.99 | 16.05 | 15.48 | 1,041,700 |
Oct 24, 2023 | 16.15 | 16.16 | 15.98 | 16.03 | 15.46 | 7,882,400 |
Oct 23, 2023 | 16.02 | 16.20 | 15.91 | 16.07 | 15.50 | 1,348,200 |
Oct 20, 2023 | 16.16 | 16.25 | 16.08 | 16.13 | 15.56 | 1,411,900 |
Oct 19, 2023 | 16.16 | 16.36 | 16.11 | 16.26 | 15.68 | 1,322,100 |
Oct 18, 2023 | 16.19 | 16.36 | 16.16 | 16.27 | 15.69 | 2,324,500 |
Oct 17, 2023 | 16.06 | 16.36 | 16.06 | 16.19 | 15.61 | 1,939,300 |
Oct 16, 2023 | 16.05 | 16.13 | 15.92 | 16.11 | 15.54 | 2,166,900 |
Oct 13, 2023 | 16.00 | 16.07 | 15.94 | 15.96 | 15.39 | 2,021,400 |
Oct 12, 2023 | 15.98 | 15.98 | 15.69 | 15.85 | 15.29 | 2,645,000 |
Oct 11, 2023 | 15.31 | 15.93 | 15.29 | 15.89 | 15.32 | 3,710,500 |
Oct 10, 2023 | 15.45 | 15.52 | 15.24 | 15.48 | 14.93 | 2,406,700 |
Oct 9, 2023 | 15.22 | 15.39 | 15.14 | 15.38 | 14.83 | 1,574,400 |
Oct 6, 2023 | 14.96 | 15.17 | 14.76 | 15.05 | 14.51 | 2,629,600 |
Oct 5, 2023 | 14.85 | 15.04 | 14.71 | 15.04 | 14.50 | 3,225,900 |
Oct 4, 2023 | 15.24 | 15.31 | 14.80 | 14.89 | 14.36 | 7,022,500 |
Oct 3, 2023 | 15.97 | 15.99 | 15.24 | 15.30 | 14.76 | 5,453,000 |
Oct 2, 2023 | 16.14 | 16.16 | 15.91 | 15.99 | 15.42 | 2,709,100 |
Sep 29, 2023 | 16.24 | 16.40 | 16.05 | 16.12 | 15.55 | 3,568,600 |
Sep 28, 2023 | 15.98 | 16.26 | 15.93 | 16.22 | 15.64 | 4,750,200 |
Sep 27, 2023 | 16.06 | 16.17 | 15.95 | 16.04 | 15.47 | 2,928,400 |
Sep 26, 2023 | 16.21 | 16.27 | 15.93 | 15.96 | 15.39 | 3,510,000 |
Sep 25, 2023 | 16.27 | 16.61 | 16.11 | 16.34 | 15.76 | 4,757,200 |
Sep 22, 2023 | 16.38 | 16.70 | 16.38 | 16.61 | 16.02 | 3,537,300 |
Sep 21, 2023 | 16.30 | 16.46 | 16.26 | 16.34 | 15.76 | 1,524,800 |
Sep 20, 2023 | 16.18 | 16.40 | 16.18 | 16.32 | 15.74 | 1,369,500 |
Sep 19, 2023 | 16.15 | 16.25 | 16.10 | 16.21 | 15.63 | 1,308,500 |
Sep 18, 2023 | 16.02 | 16.11 | 15.93 | 16.06 | 15.49 | 1,123,600 |
Sep 15, 2023 | 15.94 | 16.13 | 15.94 | 15.97 | 15.40 | 1,447,800 |
Sep 14, 2023 | 15.89 | 16.10 | 15.89 | 16.03 | 15.46 | 1,513,400 |
Sep 13, 2023 | 15.75 | 15.83 | 15.70 | 15.80 | 15.24 | 826,800 |
Sep 12, 2023 | 15.60 | 15.75 | 15.60 | 15.74 | 15.18 | 1,124,000 |
Sep 11, 2023 | 15.74 | 15.74 | 15.49 | 15.56 | 15.01 | 2,515,700 |
Sep 8, 2023 | 15.62 | 15.72 | 15.59 | 15.62 | 15.06 | 1,642,900 |
Sep 7, 2023 | 15.57 | 15.65 | 15.49 | 15.61 | 15.05 | 2,134,600 |
Sep 6, 2023 | 15.94 | 15.97 | 15.50 | 15.59 | 15.03 | 2,311,000 |
Sep 5, 2023 | 16.24 | 16.28 | 16.04 | 16.05 | 15.48 | 1,470,200 |
Sep 1, 2023 | 16.20 | 16.25 | 16.10 | 16.19 | 15.61 | 1,210,700 |
Aug 31, 2023 | 16.12 | 16.13 | 15.97 | 16.04 | 15.47 | 2,985,700 |
Aug 30, 2023 | 16.10 | 16.11 | 16.02 | 16.05 | 15.48 | 1,891,700 |
Aug 29, 2023 | 15.95 | 16.06 | 15.84 | 16.04 | 15.47 | 2,256,000 |
Aug 28, 2023 | 16.01 | 16.09 | 15.93 | 15.94 | 15.37 | 2,006,900 |
Aug 25, 2023 | 15.92 | 16.02 | 15.79 | 15.97 | 15.40 | 4,313,500 |
Aug 24, 2023 | 15.84 | 16.04 | 15.82 | 15.91 | 15.34 | 1,299,100 |
Aug 23, 2023 | 15.89 | 16.04 | 15.69 | 15.97 | 15.40 | 2,979,200 |
Aug 22, 2023 | 15.94 | 16.00 | 15.85 | 15.88 | 15.31 | 1,520,400 |
Aug 21, 2023 | 15.99 | 16.02 | 15.81 | 15.91 | 15.34 | 2,383,700 |
Aug 18, 2023 | 15.49 | 15.89 | 15.45 | 15.87 | 15.30 | 2,015,500 |
Aug 17, 2023 | 15.73 | 15.84 | 15.57 | 15.59 | 15.03 | 2,142,400 |
Aug 16, 2023 | 15.70 | 15.78 | 15.63 | 15.66 | 15.10 | 2,344,600 |
Aug 15, 2023 | 15.88 | 15.92 | 15.74 | 15.75 | 15.19 | 1,628,900 |
Aug 14, 2023 | 15.92 | 15.98 | 15.83 | 15.92 | 15.35 | 1,440,500 |
Aug 11, 2023 | 15.70 | 15.91 | 15.66 | 15.89 | 15.32 | 832,600 |
Aug 10, 2023 | 15.73 | 15.77 | 15.59 | 15.66 | 15.10 | 1,163,400 |
Aug 9, 2023 | 15.81 | 15.87 | 15.68 | 15.70 | 15.14 | 1,405,900 |
Aug 8, 2023 | 15.64 | 15.78 | 15.53 | 15.74 | 15.18 | 1,809,000 |
Aug 7, 2023 | 15.67 | 15.76 | 15.58 | 15.73 | 15.17 | 2,502,600 |
Aug 4, 2023 | 15.48 | 15.85 | 15.25 | 15.65 | 15.09 | 3,203,300 |
Aug 3, 2023 | 15.13 | 15.39 | 15.08 | 15.39 | 14.84 | 1,966,700 |
Aug 2, 2023 | 15.45 | 15.45 | 15.10 | 15.19 | 14.65 | 4,203,800 |
Aug 1, 2023 | 15.65 | 15.65 | 15.34 | 15.45 | 14.90 | 3,670,800 |
Jul 31, 2023 | 15.63 | 15.71 | 15.59 | 15.69 | 15.13 | 1,474,100 |
Jul 28, 2023 | 0.27 Dividend | |||||
Jul 28, 2023 | 15.55 | 15.61 | 15.45 | 15.53 | 14.98 | 1,829,000 |
Jul 27, 2023 | 15.83 | 15.87 | 15.71 | 15.78 | 14.96 | 2,316,200 |
Jul 26, 2023 | 15.77 | 15.85 | 15.70 | 15.79 | 14.97 | 1,470,000 |
Jul 25, 2023 | 15.84 | 15.90 | 15.76 | 15.80 | 14.98 | 2,085,300 |
Jul 24, 2023 | 15.73 | 15.92 | 15.71 | 15.81 | 14.99 | 2,006,000 |
Jul 21, 2023 | 15.59 | 15.71 | 15.55 | 15.67 | 14.86 | 2,271,700 |
Jul 20, 2023 | 15.54 | 15.54 | 15.40 | 15.52 | 14.71 | 1,668,100 |
Jul 19, 2023 | 15.41 | 15.54 | 15.38 | 15.46 | 14.66 | 3,364,800 |
Jul 18, 2023 | 15.14 | 15.44 | 15.11 | 15.39 | 14.59 | 3,487,300 |
Jul 17, 2023 | 15.11 | 15.26 | 15.05 | 15.19 | 14.40 | 3,299,300 |
Jul 14, 2023 | 15.48 | 15.48 | 15.06 | 15.09 | 14.31 | 3,380,300 |
Jul 13, 2023 | 15.46 | 15.60 | 15.44 | 15.48 | 14.68 | 3,349,700 |
Jul 12, 2023 | 15.50 | 15.55 | 15.34 | 15.46 | 14.66 | 6,087,500 |
Jul 11, 2023 | 15.27 | 15.50 | 15.17 | 15.31 | 14.51 | 5,745,800 |
Jul 10, 2023 | 15.06 | 15.21 | 14.97 | 15.16 | 14.37 | 6,281,200 |
Jul 7, 2023 | 14.61 | 15.03 | 14.59 | 15.02 | 14.24 | 2,700,800 |
Jul 6, 2023 | 14.69 | 14.77 | 14.51 | 14.61 | 13.85 | 2,365,600 |
Jul 5, 2023 | 14.93 | 14.95 | 14.80 | 14.81 | 14.04 | 2,680,500 |
Jul 3, 2023 | 14.84 | 15.00 | 14.81 | 14.93 | 14.15 | 917,100 |
Jun 30, 2023 | 14.84 | 14.93 | 14.72 | 14.83 | 14.06 | 1,479,500 |
Jun 29, 2023 | 14.56 | 14.73 | 14.54 | 14.71 | 13.95 | 1,745,700 |
Jun 28, 2023 | 14.43 | 14.54 | 14.33 | 14.53 | 13.77 | 1,309,000 |
Jun 27, 2023 | 14.18 | 14.42 | 14.15 | 14.40 | 13.65 | 2,604,600 |
Jun 26, 2023 | 13.85 | 14.36 | 13.84 | 14.23 | 13.49 | 2,338,400 |
Jun 23, 2023 | 13.84 | 13.93 | 13.78 | 13.82 | 13.10 | 1,870,100 |
Jun 22, 2023 | 14.02 | 14.10 | 13.94 | 13.97 | 13.24 | 2,435,000 |
Jun 21, 2023 | 14.00 | 14.21 | 13.93 | 14.11 | 13.38 | 1,396,300 |
Jun 20, 2023 | 14.06 | 14.06 | 13.82 | 13.99 | 13.26 | 2,732,300 |
Jun 16, 2023 | 13.96 | 14.16 | 13.94 | 14.02 | 13.29 | 2,593,000 |
Jun 15, 2023 | 13.87 | 14.07 | 13.86 | 13.97 | 13.24 | 2,961,000 |
Jun 14, 2023 | 14.07 | 14.10 | 13.80 | 13.87 | 13.15 | 2,812,400 |
Jun 13, 2023 | 13.98 | 14.16 | 13.88 | 13.96 | 13.23 | 1,659,700 |
Jun 12, 2023 | 14.12 | 14.15 | 13.87 | 13.92 | 13.20 | 2,629,600 |
Jun 9, 2023 | 14.54 | 14.55 | 14.19 | 14.24 | 13.50 | 3,669,700 |
Jun 8, 2023 | 14.57 | 14.65 | 14.41 | 14.56 | 13.80 | 2,537,000 |
Jun 7, 2023 | 14.38 | 14.66 | 14.32 | 14.57 | 13.81 | 1,949,200 |
Jun 6, 2023 | 14.03 | 14.30 | 13.99 | 14.24 | 13.50 | 2,418,800 |
Jun 5, 2023 | 14.37 | 14.42 | 14.05 | 14.16 | 13.42 | 1,411,000 |
Jun 2, 2023 | 13.92 | 14.19 | 13.85 | 14.17 | 13.43 | 3,581,800 |
Jun 1, 2023 | 13.63 | 13.82 | 13.51 | 13.78 | 13.06 | 2,204,400 |
May 31, 2023 | 13.90 | 13.91 | 13.47 | 13.60 | 12.89 | 5,067,300 |
May 30, 2023 | 14.20 | 14.26 | 13.96 | 14.02 | 13.29 | 1,797,300 |
May 26, 2023 | 14.17 | 14.37 | 14.04 | 14.30 | 13.56 | 1,601,300 |
May 25, 2023 | 14.02 | 14.17 | 13.95 | 14.16 | 13.42 | 1,873,500 |
May 24, 2023 | 14.23 | 14.28 | 14.10 | 14.19 | 13.45 | 1,317,800 |
May 23, 2023 | 14.18 | 14.28 | 14.10 | 14.16 | 13.42 | 1,357,800 |
May 22, 2023 | 14.06 | 14.23 | 14.04 | 14.10 | 13.37 | 2,313,700 |
May 19, 2023 | 14.15 | 14.20 | 14.03 | 14.06 | 13.33 | 3,532,700 |
May 18, 2023 | 13.81 | 14.09 | 13.76 | 14.04 | 13.31 | 3,335,900 |
May 17, 2023 | 13.66 | 13.90 | 13.55 | 13.85 | 13.13 | 3,215,900 |
May 16, 2023 | 13.79 | 13.80 | 13.47 | 13.52 | 12.82 | 2,941,500 |
May 15, 2023 | 13.43 | 13.88 | 13.37 | 13.85 | 13.13 | 6,677,100 |
May 12, 2023 | 13.25 | 13.33 | 13.12 | 13.26 | 12.57 | 1,425,400 |
May 11, 2023 | 13.22 | 13.23 | 13.09 | 13.17 | 12.49 | 1,986,700 |
May 10, 2023 | 13.42 | 13.42 | 13.19 | 13.33 | 12.64 | 1,520,800 |
May 9, 2023 | 13.30 | 13.45 | 13.20 | 13.31 | 12.62 | 2,292,300 |
May 8, 2023 | 13.60 | 13.60 | 13.18 | 13.26 | 12.57 | 1,898,300 |
May 5, 2023 | 13.07 | 13.55 | 12.95 | 13.50 | 12.80 | 4,859,000 |
May 4, 2023 | 12.89 | 12.92 | 12.59 | 12.81 | 12.14 | 2,852,300 |
May 3, 2023 | 12.78 | 13.03 | 12.72 | 12.89 | 12.22 | 3,760,200 |
May 2, 2023 | 13.26 | 13.27 | 12.70 | 12.91 | 12.24 | 5,592,100 |
May 1, 2023 | 13.36 | 13.49 | 13.28 | 13.41 | 12.71 | 1,779,500 |
Apr 28, 2023 | 0.27 Dividend | |||||
Apr 28, 2023 | 13.28 | 13.51 | 13.25 | 13.40 | 12.70 | 2,361,800 |
Apr 27, 2023 | 13.48 | 13.67 | 13.39 | 13.58 | 12.62 | 1,708,700 |
Apr 26, 2023 | 13.57 | 13.64 | 13.40 | 13.48 | 12.53 | 1,800,200 |
Related Tickers
ENLC EnLink Midstream, LLC
13.80
+0.11%
HESM Hess Midstream LP
34.78
-0.46%
PAA Plains All American Pipeline, L.P.
17.87
-1.13%
VNOM Viper Energy, Inc.
39.51
-0.10%
NS NuStar Energy L.P.
22.45
+0.29%
KNTK Kinetik Holdings Inc.
38.70
+0.65%
WES Western Midstream Partners, LP
35.94
+0.17%
AM Antero Midstream Corporation
14.14
-0.63%
CQP Cheniere Energy Partners, L.P.
48.92
+1.04%
GEL Genesis Energy, L.P.
12.27
-0.08%