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 27, 2015	15.82	16.24	15.74	16.19	891,877	+0.44(+2.80%)
Feb 26, 2015	15.91	15.98	15.59	15.75	638,978	-0.30(-1.87%)
Feb 25, 2015	16.29	16.32	15.90	16.05	1,000,912	-0.13(-0.82%)
Feb 24, 2015	16.00	16.21	15.86	16.18	791,389	+0.31(+1.95%)
Feb 23, 2015	15.74	16.02	15.67	15.87	476,482	+0.01(+0.08%)
Feb 20, 2015	16.12	16.16	15.76	15.86	495,757	-0.25(-1.57%)
Feb 19, 2015	16.10	16.32	15.98	16.11	355,584	-0.22(-1.36%)
Feb 18, 2015	16.38	16.55	16.24	16.34	431,011	-0.22(-1.34%)
Feb 17, 2015	16.38	16.69	16.17	16.56	602,134	+0.17(+1.05%)
Feb 13, 2015	16.52	16.39	16.39	16.39	572,971	+0.15(+0.93%)
Feb 12, 2015	15.86	16.34	15.74	16.23	678,410	+0.67(+4.28%)
Feb 11, 2015	15.44	15.58	15.10	15.57	845,596	+0.19(+1.25%)
Feb 10, 2015	15.66	15.67	15.17	15.38	682,156	-0.26(-1.65%)
Feb 09, 2015	15.78	15.82	15.59	15.63	509,588	+0.03(+0.16%)
Feb 06, 2015	16.24	16.24	15.50	15.61	623,388	-0.56(-3.47%)
Feb 05, 2015	16.18	16.29	15.95	16.17	629,660	+0.16(+0.98%)
Feb 04, 2015	16.52	16.55	15.81	16.01	897,819	-0.87(-5.15%)
Feb 03, 2015	16.52	17.18	16.43	16.88	771,421	+0.55(+3.37%)

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.