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 31, 2017	17.89	17.98	17.77	17.87	484,072	+0.09(+0.49%)
Jan 30, 2017	18.03	18.03	17.72	17.79	570,141	-0.25(-1.37%)
Jan 27, 2017	18.34	18.36	18.02	18.03	406,821	-0.29(-1.60%)
Jan 26, 2017	18.49	18.49	18.25	18.33	202,672	-0.15(-0.81%)
Jan 25, 2017	18.46	18.64	18.46	18.48	241,445	+0.12(+0.63%)
Jan 24, 2017	17.84	18.42	17.80	18.36	299,848	+0.58(+3.24%)
Jan 23, 2017	17.99	17.99	17.66	17.79	521,293	-0.20(-1.12%)
Jan 20, 2017	17.95	18.24	17.93	17.99	265,278	+0.03(+0.19%)
Jan 19, 2017	18.05	18.08	17.89	17.95	235,319	-0.15(-0.82%)
Jan 18, 2017	18.56	18.57	18.06	18.10	497,493	-0.54(-2.92%)
Jan 17, 2017	18.46	18.76	18.43	18.65	482,876	+0.30(+1.66%)
Jan 13, 2017		18.34	18.34	18.34	0	+0.07(+0.41%)
Jan 12, 2017	18.34	18.40	18.16	18.27	229,090	+0.06(+0.35%)
Jan 11, 2017	18.13	18.23	17.88	18.21	398,951	+0.14(+0.76%)
Jan 10, 2017	18.12	18.17	18.05	18.07	358,336	-0.02(-0.13%)
Jan 09, 2017	18.11	18.22	17.99	18.09	264,017	-0.10(-0.54%)
Jan 06, 2017	18.34	18.37	18.11	18.19	222,805	-0.11(-0.63%)
Jan 05, 2017	18.20	18.33	18.12	18.30	242,066	+0.13(+0.73%)
Jan 04, 2017	18.10	18.28	18.07	18.17	266,998	+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.