Indicators

Pembina Pipeline Cor (NY: PBA )

36.53 +0.26 (+0.72%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	24.73	25.41	24.02	25.41	3,640,866	-0.31(-1.20%)
Feb 27, 2020	26.23	26.28	25.55	25.72	3,478,425	-0.96(-3.59%)
Feb 26, 2020	27.08	27.40	26.67	26.68	1,862,253	-0.42(-1.56%)
Feb 25, 2020	27.80	27.89	26.99	27.10	2,087,299	-0.63(-2.28%)
Feb 24, 2020	27.50	27.91	27.28	27.73	1,753,733	-0.37(-1.33%)
Feb 21, 2020	28.00	28.29	27.85	28.10	878,098	+0.00(+0.00%)
Feb 20, 2020	28.13	28.45	28.05	28.10	1,085,264	-0.02(-0.07%)
Feb 19, 2020	27.90	28.22	27.87	28.13	941,901	+0.29(+1.06%)
Feb 18, 2020	27.67	27.92	27.64	27.83	1,062,565	-0.03(-0.10%)
Feb 14, 2020	27.80	27.86	27.64	27.86	788,644	+0.09(+0.33%)
Feb 13, 2020	27.75	27.84	27.60	27.77	1,011,851	-0.01(-0.05%)
Feb 12, 2020	27.99	27.99	27.72	27.78	2,259,984	+0.04(+0.13%)
Feb 11, 2020	27.81	27.94	27.69	27.75	1,241,882	+0.07(+0.25%)
Feb 10, 2020	27.47	27.68	27.43	27.68	1,079,952	+0.17(+0.61%)
Feb 07, 2020	27.35	27.59	27.28	27.51	1,150,601	+0.10(+0.36%)
Feb 06, 2020	27.26	27.48	27.11	27.41	1,054,276	+0.13(+0.46%)
Feb 05, 2020	27.13	27.37	27.10	27.29	1,412,294	+0.38(+1.43%)
Feb 04, 2020	27.01	27.23	26.90	26.90	1,645,910	+0.11(+0.42%)

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.