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 (%)
Jun 30, 2014	20.91	21.19	20.88	21.18	389,168	+0.17(+0.82%)
Jun 27, 2014	20.97	21.05	20.86	21.01	210,957	+0.02(+0.09%)
Jun 26, 2014	21.03	21.11	20.85	20.99	286,935	+0.04(+0.21%)
Jun 25, 2014	20.68	21.00	20.63	20.95	301,613	+0.31(+1.48%)
Jun 24, 2014	20.92	20.96	20.63	20.64	323,750	-0.30(-1.43%)
Jun 23, 2014	20.52	20.98	20.52	20.94	340,691	+0.49(+2.38%)
Jun 20, 2014	20.58	20.61	20.34	20.46	828,459	+0.03(+0.17%)
Jun 19, 2014	20.47	20.47	20.30	20.42	248,921	-0.05(-0.26%)
Jun 18, 2014	20.56	20.61	20.40	20.48	290,949	-0.09(-0.43%)
Jun 17, 2014	20.51	20.74	20.50	20.56	365,675	+0.02(+0.12%)
Jun 16, 2014	20.14	20.55	20.11	20.54	416,841	+0.42(+2.09%)
Jun 13, 2014	19.92	20.18	19.90	20.12	203,015	+0.22(+1.08%)
Jun 12, 2014	19.92	20.06	19.87	19.90	197,526	+0.00(+0.00%)
Jun 11, 2014	19.88	19.99	19.82	19.90	239,045	+0.04(+0.20%)
Jun 10, 2014	20.00	20.00	19.84	19.86	211,972	-0.07(-0.37%)
Jun 06, 2014	19.84	19.95	19.75	19.94	293,998	+0.10(+0.49%)
Jun 05, 2014	20.03	20.03	19.79	19.84	323,117	-0.23(-1.15%)
Jun 04, 2014	20.13	20.13	19.83	20.07	374,580	-0.03(-0.17%)
Jun 03, 2014	19.62	20.13	19.61	20.10	371,903	+0.46(+2.32%)

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.