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 (%)
Jul 31, 2017	20.32	20.42	20.13	20.28	809,908	-0.05(-0.23%)
Jul 28, 2017	20.34	20.44	20.28	20.32	394,258	+0.11(+0.53%)
Jul 27, 2017	20.59	20.59	20.07	20.22	926,823	-0.36(-1.73%)
Jul 26, 2017	20.66	20.75	20.50	20.57	828,923	-0.05(-0.23%)
Jul 25, 2017	20.67	20.76	20.47	20.62	531,356	+0.10(+0.46%)
Jul 24, 2017	20.65	20.65	20.46	20.53	388,517	-0.05(-0.23%)
Jul 21, 2017	20.62	20.68	20.43	20.57	715,114	-0.02(-0.12%)
Jul 20, 2017	20.45	20.69	20.39	20.60	683,573	+0.19(+0.93%)
Jul 19, 2017	20.17	20.43	20.14	20.41	518,357	+0.31(+1.53%)
Jul 18, 2017	20.17	20.17	19.91	20.10	474,050	+0.09(+0.44%)
Jul 17, 2017	20.14	20.20	19.94	20.01	444,169	-0.10(-0.50%)
Jul 14, 2017	19.87	20.17	19.85	20.11	512,006	+0.34(+1.74%)
Jul 13, 2017	19.78	19.80	19.65	19.77	510,269	-0.02(-0.12%)
Jul 12, 2017	19.69	19.88	19.51	19.79	930,149	+0.35(+1.83%)
Jul 11, 2017	19.59	19.59	19.37	19.44	631,686	-0.16(-0.82%)
Jul 10, 2017	19.56	19.68	19.48	19.60	472,177	-0.04(-0.18%)
Jul 07, 2017	19.55	19.65	19.39	19.63	472,559	+0.11(+0.58%)
Jul 06, 2017	19.52	19.67	19.44	19.52	556,278	-0.04(-0.21%)
Jul 05, 2017	19.46	19.59	19.33	19.56	680,387	-0.24(-1.19%)

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.