Indicators

Pembina Pipeline Cor (NY: PBA )

36.63 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.47	20.52	19.81	19.81	1,168,906	-0.57(-2.78%)
Feb 27, 2018	20.77	20.84	20.37	20.37	786,808	-0.39(-1.87%)
Feb 26, 2018	20.73	20.86	20.47	20.76	1,011,012	+0.07(+0.33%)
Feb 23, 2018	20.68	21.35	20.41	20.70	1,620,695	+0.78(+3.90%)
Feb 22, 2018			19.89	19.92	927,487	-0.06(-0.28%)
Feb 21, 2018	20.02	20.31	19.95	19.97	948,036	-0.05(-0.24%)
Feb 20, 2018	20.13	20.15	19.96	20.02	999,049	-0.11(-0.55%)
Feb 16, 2018		20.13	20.13	20.13	0	+0.15(+0.77%)
Feb 15, 2018	19.88	20.01	19.61	19.98	993,571	+0.19(+0.96%)
Feb 14, 2018	19.33	19.83	19.11	19.79	901,721	+0.25(+1.26%)
Feb 13, 2018	19.45	19.60	19.29	19.54	567,824	+0.04(+0.22%)
Feb 12, 2018	19.09	19.62	19.09	19.50	997,116	+0.53(+2.81%)
Feb 09, 2018	19.24	19.24	18.50	18.97	1,393,321	-0.18(-0.96%)
Feb 08, 2018	19.91	19.93	19.15	19.15	908,499	-0.72(-3.61%)
Feb 07, 2018	19.96	20.04	19.83	19.87	1,139,190	-0.07(-0.37%)
Feb 06, 2018	19.40	19.94	18.86	19.94	1,782,114	+0.17(+0.84%)
Feb 05, 2018	19.89	20.16	19.70	19.78	879,955	-0.34(-1.71%)
Feb 02, 2018	20.45	20.45	20.10	20.12	686,650	-0.60(-2.90%)

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.