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 (%)
Dec 29, 2017		22.08	22.08	22.08	0	+0.00(+0.00%)
Dec 28, 2017	21.91	22.09	21.85	22.08	695,663	+0.23(+1.06%)
Dec 27, 2017	21.80	21.87	21.67	21.85	698,130	+0.05(+0.25%)
Dec 26, 2017	21.61	21.80	21.56	21.79	368,896	+0.25(+1.16%)
Dec 22, 2017	21.42	21.55	21.36	21.54	523,707	+0.09(+0.42%)
Dec 21, 2017	21.34	21.55	21.27	21.45	736,402	+0.13(+0.63%)
Dec 20, 2017	21.19	21.37	21.08	21.32	908,286	+0.19(+0.92%)
Dec 19, 2017	21.08	21.21	21.03	21.13	741,497	+0.08(+0.38%)
Dec 18, 2017	21.08	21.23	21.02	21.05	818,313	+0.08(+0.38%)
Dec 15, 2017	21.35	21.39	20.95	20.97	710,178	-0.35(-1.62%)
Dec 14, 2017	21.25	21.37	21.20	21.31	591,578	+0.05(+0.26%)
Dec 13, 2017	21.32	21.47	21.22	21.26	805,350	-0.02(-0.09%)
Dec 12, 2017	21.37	21.43	21.24	21.28	548,814	-0.09(-0.43%)
Dec 11, 2017	21.37	21.45	21.24	21.37	633,439	+0.01(+0.03%)
Dec 08, 2017	21.34	21.37	21.12	21.36	672,745	+0.07(+0.31%)
Dec 07, 2017	21.14	21.33	21.11	21.30	580,149	+0.07(+0.34%)
Dec 06, 2017	21.25	21.44	21.17	21.22	812,703	-0.07(-0.34%)
Dec 05, 2017	21.16	21.35	21.16	21.30	596,019	+0.15(+0.69%)
Dec 04, 2017	21.37	21.37	21.06	21.15	957,749	-0.18(-0.85%)

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.