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 (%)
May 29, 2015	16.55	16.67	16.46	16.60	383,356	-0.05(-0.28%)
May 28, 2015	16.63	16.70	16.46	16.64	355,303	-0.11(-0.65%)
May 27, 2015	16.74	16.88	16.66	16.75	431,499	-0.06(-0.34%)
May 26, 2015	16.83	16.91	16.66	16.81	440,714	-0.36(-2.10%)
May 22, 2015	17.17	17.17	17.17	17.17	259,931	-0.14(-0.80%)
May 21, 2015	16.87	17.37	16.86	17.31	385,978	+0.41(+2.41%)
May 20, 2015	16.86	17.07	16.81	16.90	357,778	+0.03(+0.16%)
May 19, 2015	17.17	17.22	16.85	16.87	593,068	-0.38(-2.23%)
May 18, 2015	17.55	17.55	17.21	17.26	458,684	-0.37(-2.09%)
May 15, 2015	17.14	17.66	17.01	17.63	471,300	+0.41(+2.41%)
May 14, 2015	17.55	17.57	17.19	17.21	318,798	-0.31(-1.75%)
May 13, 2015	17.74	17.76	17.41	17.52	352,854	-0.22(-1.24%)
May 12, 2015	17.53	17.78	17.48	17.74	366,130	+0.24(+1.38%)
May 11, 2015	17.81	17.81	17.35	17.50	437,352	-0.32(-1.81%)
May 08, 2015	17.88	17.92	17.49	17.82	539,054	+0.05(+0.29%)
May 07, 2015	17.58	17.78	17.31	17.77	644,895	+0.07(+0.41%)
May 06, 2015	17.51	17.79	17.39	17.70	504,558	+0.04(+0.20%)
May 05, 2015	18.10	18.19	17.48	17.66	655,309	-0.34(-1.91%)
May 04, 2015	17.99	18.10	17.92	18.00	430,837	+0.05(+0.26%)

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.