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, 2019	24.22	24.27	24.04	24.18	2,188,521	-0.03(-0.11%)
Feb 27, 2019	24.19	24.23	23.90	24.20	993,135	+0.09(+0.36%)
Feb 26, 2019	23.89	24.27	23.81	24.12	1,484,392	+0.20(+0.83%)
Feb 25, 2019	23.98	24.08	23.73	23.92	1,320,008	-0.10(-0.41%)
Feb 22, 2019	23.77	24.18	23.42	24.02	1,254,740	+0.09(+0.39%)
Feb 21, 2019	24.00	24.09	23.86	23.93	930,743	-0.16(-0.65%)
Feb 20, 2019	24.30	24.30	24.03	24.08	1,549,891	-0.12(-0.49%)
Feb 19, 2019	24.06	24.33	23.93	24.20	1,314,926	+0.07(+0.30%)
Feb 15, 2019	23.99	24.27	23.90	24.13	909,841	+0.32(+1.32%)
Feb 14, 2019	23.51	23.98	23.48	23.81	927,853	+0.20(+0.86%)
Feb 13, 2019	23.41	23.61	23.38	23.61	721,262	+0.22(+0.95%)
Feb 12, 2019	23.30	23.43	23.13	23.39	810,116	+0.26(+1.11%)
Feb 11, 2019	23.21	23.31	23.10	23.13	806,862	-0.20(-0.87%)
Feb 08, 2019	23.41	23.41	23.10	23.33	796,491	-0.07(-0.31%)
Feb 07, 2019	23.54	23.56	23.15	23.41	727,077	-0.25(-1.05%)
Feb 06, 2019	23.62	23.75	23.50	23.66	697,954	-0.05(-0.19%)
Feb 05, 2019	23.41	23.71	23.41	23.70	957,528	+0.24(+1.01%)
Feb 04, 2019	23.43	23.61	23.18	23.47	1,211,494	-0.07(-0.28%)

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.