Indicators

Pembina Pipeline Cor (NY: PBA )

36.52 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.90	17.99	17.78	17.88	483,778	+0.09(+0.49%)
Jan 30, 2017	18.04	18.04	17.73	17.80	569,795	-0.25(-1.37%)
Jan 27, 2017	18.35	18.37	18.03	18.05	406,574	-0.29(-1.60%)
Jan 26, 2017	18.50	18.50	18.27	18.34	202,549	-0.15(-0.81%)
Jan 25, 2017	18.47	18.65	18.47	18.49	241,299	+0.12(+0.63%)
Jan 24, 2017	17.85	18.43	17.82	18.37	299,666	+0.58(+3.24%)
Jan 23, 2017	18.00	18.01	17.67	17.80	520,976	-0.20(-1.12%)
Jan 20, 2017	17.97	18.25	17.94	18.00	265,117	+0.03(+0.19%)
Jan 19, 2017	18.06	18.09	17.90	17.97	235,176	-0.15(-0.82%)
Jan 18, 2017	18.57	18.58	18.07	18.11	497,191	-0.55(-2.92%)
Jan 17, 2017	18.48	18.77	18.44	18.66	482,583	+0.30(+1.66%)
Jan 13, 2017		18.36	18.36	18.36	0	+0.07(+0.41%)
Jan 12, 2017	18.35	18.41	18.17	18.28	228,950	+0.06(+0.35%)
Jan 11, 2017	18.14	18.24	17.89	18.22	398,709	+0.14(+0.76%)
Jan 10, 2017	18.13	18.18	18.06	18.08	358,119	-0.02(-0.13%)
Jan 09, 2017	18.12	18.23	18.01	18.10	263,857	-0.10(-0.54%)
Jan 06, 2017	18.36	18.38	18.12	18.20	222,669	-0.11(-0.63%)
Jan 05, 2017	18.21	18.34	18.13	18.32	241,919	+0.13(+0.73%)
Jan 04, 2017	18.11	18.29	18.08	18.18	266,836	+0.21(+1.15%)

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.