Indicators

Pembina Pipeline Cor (NY: PBA )

36.52 +0.25 (+0.69%)

Official Closing 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 30, 2015	15.25	15.91	15.17	15.70	591,289	+0.17(+1.07%)
Jan 29, 2015	16.01	16.30	15.35	15.53	799,817	-0.50(-3.12%)
Jan 28, 2015	16.63	16.70	16.00	16.03	617,018	-0.73(-4.37%)
Jan 27, 2015	16.73	16.90	16.38	16.76	699,723	+0.08(+0.48%)
Jan 26, 2015	16.34	16.85	16.29	16.68	665,837	+0.34(+2.10%)
Jan 23, 2015	16.23	16.59	16.15	16.34	516,080	+0.10(+0.59%)
Jan 22, 2015	16.11	16.41	16.01	16.24	552,790	+0.17(+1.04%)
Jan 21, 2015	15.58	16.11	15.47	16.08	703,373	+0.60(+3.90%)
Jan 20, 2015	15.98	15.99	15.38	15.47	1,093,200	-0.54(-3.39%)
Jan 16, 2015	15.57	16.15	15.57	16.02	827,629	+0.34(+2.18%)
Jan 15, 2015	16.24	16.31	15.56	15.67	936,587	-0.41(-2.56%)
Jan 14, 2015	15.32	16.09	15.23	16.09	945,152	+0.40(+2.53%)
Jan 13, 2015	16.44	16.61	15.58	15.69	1,014,608	-0.66(-4.03%)
Jan 12, 2015	16.77	16.78	16.12	16.35	736,883	-0.52(-3.10%)
Jan 09, 2015	17.08	17.43	16.86	16.87	496,382	-0.30(-1.73%)
Jan 08, 2015	16.91	17.24	16.79	17.17	731,718	+0.33(+1.94%)
Jan 07, 2015	17.15	17.36	16.74	16.84	660,183	-0.26(-1.53%)
Jan 06, 2015	17.62	17.62	16.84	17.10	1,071,551	-0.51(-2.91%)
Jan 05, 2015	18.30	18.41	17.54	17.62	709,112	-0.93(-4.99%)

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.