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 (%)
Feb 28, 2014	17.30	17.48	17.11	17.26	587,138	-0.04(-0.22%)
Feb 27, 2014	17.13	17.55	17.13	17.30	320,409	+0.17(+1.01%)
Feb 26, 2014	17.18	17.23	17.07	17.13	205,899	-0.10(-0.58%)
Feb 25, 2014	17.26	17.28	17.18	17.23	219,622	-0.10(-0.58%)
Feb 24, 2014	17.20	17.38	17.20	17.33	251,483	+0.17(+0.98%)
Feb 21, 2014	17.12	17.18	17.06	17.16	197,537	+0.07(+0.44%)
Feb 20, 2014	16.97	17.16	16.97	17.09	223,047	+0.08(+0.45%)
Feb 19, 2014	17.07	17.17	16.96	17.01	267,431	-0.12(-0.69%)
Feb 18, 2014	17.12	17.24	17.06	17.13	351,393	+0.05(+0.31%)
Feb 14, 2014	17.01	17.08	17.08	17.08	245,994	+0.04(+0.25%)
Feb 13, 2014	16.80	17.06	16.79	17.04	307,575	+0.15(+0.90%)
Feb 12, 2014	16.76	16.94	16.76	16.88	299,429	+0.14(+0.82%)
Feb 11, 2014	16.67	16.82	16.62	16.75	288,110	+0.08(+0.46%)
Feb 10, 2014	16.79	16.79	16.53	16.67	310,719	-0.12(-0.71%)
Feb 07, 2014	16.99	17.06	16.76	16.79	287,271	-0.09(-0.51%)
Feb 06, 2014	16.55	16.94	16.49	16.87	387,607	+0.30(+1.84%)
Feb 05, 2014	16.11	16.60	16.06	16.57	315,138	+0.44(+2.74%)
Feb 04, 2014	16.20	16.29	16.12	16.13	359,794	-0.05(-0.32%)

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.