Indicators

Pembina Pipeline Cor (NY: PBA )

36.38 -0.39 (-1.06%)

Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.59	18.68	18.49	18.66	367,658	+0.02(+0.13%)
Apr 27, 2017	19.05	19.11	18.49	18.63	614,871	-0.25(-1.30%)
Apr 26, 2017	19.16	19.27	18.85	18.88	552,907	-0.32(-1.68%)
Apr 25, 2017	19.07	19.22	19.05	19.20	497,281	+0.04(+0.18%)
Apr 24, 2017	19.28	19.32	19.16	19.16	591,271	-0.02(-0.09%)
Apr 21, 2017	19.09	19.19	18.99	19.18	569,688	+0.08(+0.40%)
Apr 20, 2017	18.96	19.20	18.95	19.11	622,989	+0.09(+0.49%)
Apr 19, 2017	19.10	19.10	18.91	19.01	648,836	-0.14(-0.73%)
Apr 18, 2017	19.30	19.30	18.96	19.15	483,808	-0.23(-1.20%)
Apr 17, 2017	19.34	19.50	19.33	19.39	383,137	+0.10(+0.54%)
Apr 13, 2017	19.47	19.51	19.28	19.28	532,507	-0.16(-0.84%)
Apr 12, 2017	19.31	19.46	19.27	19.44	438,783	+0.16(+0.81%)
Apr 11, 2017	19.29	19.36	19.07	19.29	509,030	+0.05(+0.24%)
Apr 10, 2017	19.05	19.29	19.01	19.24	461,137	+0.30(+1.57%)
Apr 07, 2017	19.01	19.04	18.90	18.94	321,512	+0.07(+0.37%)
Apr 06, 2017	18.70	18.97	18.66	18.87	456,299	+0.19(+1.00%)
Apr 05, 2017	18.73	18.84	18.63	18.69	586,186	+0.05(+0.25%)
Apr 04, 2017	18.28	18.70	18.27	18.64	740,887	+0.37(+2.04%)

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.