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	24.21	24.26	24.02	24.16	2,189,852	-0.03(-0.11%)
Feb 27, 2019	24.17	24.21	23.89	24.19	993,738	+0.09(+0.36%)
Feb 26, 2019	23.87	24.25	23.80	24.10	1,485,294	+0.20(+0.83%)
Feb 25, 2019	23.97	24.07	23.72	23.90	1,320,811	-0.10(-0.41%)
Feb 22, 2019	23.76	24.16	23.40	24.00	1,255,503	+0.09(+0.39%)
Feb 21, 2019	23.98	24.07	23.84	23.91	931,309	-0.16(-0.65%)
Feb 20, 2019	24.28	24.28	24.01	24.07	1,550,833	-0.12(-0.49%)
Feb 19, 2019	24.05	24.31	23.91	24.19	1,315,725	+0.07(+0.30%)
Feb 15, 2019	23.98	24.26	23.88	24.11	910,394	+0.31(+1.32%)
Feb 14, 2019	23.50	23.97	23.46	23.80	928,417	+0.20(+0.86%)
Feb 13, 2019	23.40	23.60	23.37	23.60	721,700	+0.22(+0.95%)
Feb 12, 2019	23.29	23.41	23.11	23.37	810,609	+0.26(+1.11%)
Feb 11, 2019	23.20	23.30	23.08	23.12	807,352	-0.20(-0.87%)
Feb 08, 2019	23.40	23.40	23.08	23.32	796,975	-0.07(-0.31%)
Feb 07, 2019	23.52	23.54	23.14	23.39	727,519	-0.25(-1.05%)
Feb 06, 2019	23.60	23.73	23.49	23.64	698,378	-0.05(-0.19%)
Feb 05, 2019	23.39	23.70	23.39	23.69	958,110	+0.24(+1.01%)
Feb 04, 2019	23.42	23.60	23.16	23.45	1,212,231	-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.