Indicators

Pembina Pipeline Cor (NY: PBA )

36.27 -0.36 (-0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	12.59	12.72	12.49	12.71	299,648	+0.10(+0.82%)
Sep 27, 2012	12.67	12.71	12.56	12.61	216,082	-0.05(-0.39%)
Sep 26, 2012	12.64	12.70	12.54	12.66	267,282	-0.01(-0.11%)
Sep 25, 2012	12.71	12.76	12.63	12.67	235,021	-0.04(-0.28%)
Sep 24, 2012	12.67	12.77	12.55	12.71	263,920	-0.01(-0.11%)
Sep 21, 2012	12.82	12.82	12.66	12.72	517,950	-0.09(-0.71%)
Sep 20, 2012	12.83	12.84	12.75	12.81	313,798	-0.12(-0.91%)
Sep 19, 2012	12.85	13.00	12.84	12.93	267,819	+0.07(+0.53%)
Sep 18, 2012	12.93	12.93	12.82	12.86	273,704	-0.06(-0.49%)
Sep 17, 2012	12.89	13.03	12.85	12.92	380,518	+0.03(+0.25%)
Sep 14, 2012	12.89	12.96	12.85	12.89	731,020	+0.08(+0.60%)
Sep 13, 2012	12.68	12.87	12.65	12.82	402,171	+0.14(+1.07%)
Sep 12, 2012	12.68	12.74	12.62	12.68	300,660	+0.01(+0.11%)
Sep 11, 2012	12.64	12.67	12.57	12.67	591,243	+0.17(+1.38%)
Sep 10, 2012	12.41	12.57	12.35	12.49	367,909	+0.14(+1.13%)
Sep 07, 2012	12.40	12.41	12.30	12.35	294,952	+0.07(+0.59%)
Sep 06, 2012	12.35	12.40	12.28	12.28	382,192	+0.00(+0.00%)
Sep 05, 2012	12.18	12.34	11.99	12.28	742,141	+0.09(+0.74%)

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.