Indicators

Pembina Pipeline Cor (NY: PBA )

35.28 +0.58 (+1.69%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.72	13.78	13.56	13.66	285,530	-0.12(-0.85%)
Apr 27, 2012	13.71	13.78	13.56	13.78	300,615	+0.12(+0.89%)
Apr 26, 2012	13.64	13.88	13.63	13.66	343,969	-0.00(-0.03%)
Apr 25, 2012	13.56	13.69	13.52	13.66	340,924	+0.15(+1.14%)
Apr 24, 2012	13.38	13.52	13.34	13.51	430,943	+0.19(+1.43%)
Apr 23, 2012	13.23	13.38	13.14	13.32	501,164	+0.08(+0.61%)
Apr 20, 2012	13.21	13.30	13.20	13.24	247,838	+0.08(+0.62%)
Apr 19, 2012	13.27	13.42	13.14	13.16	315,265	-0.13(-0.95%)
Apr 18, 2012	13.34	13.35	13.13	13.28	463,468	-0.11(-0.81%)
Apr 17, 2012	13.54	13.60	13.30	13.39	1,138,729	-0.06(-0.44%)
Apr 16, 2012	13.39	13.49	13.28	13.45	921,053	+0.09(+0.68%)
Apr 13, 2012	13.28	13.44	13.26	13.36	356,429	+0.02(+0.17%)
Apr 12, 2012	13.37	13.41	13.27	13.34	503,582	-0.01(-0.07%)
Apr 11, 2012	13.21	13.45	13.12	13.35	396,552	+0.24(+1.79%)
Apr 10, 2012	13.45	13.45	13.00	13.11	509,342	-0.33(-2.42%)
Apr 09, 2012	13.31	13.50	13.23	13.44	638,018	+0.03(+0.20%)
Apr 05, 2012	13.15	13.49	13.07	13.41	696,707	+0.31(+2.38%)
Apr 04, 2012	12.98	13.12	12.94	13.10	564,731	-0.05(-0.38%)
Apr 03, 2012	12.83	13.18	12.83	13.15	741,803	+0.13(+0.97%)

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.