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 (%)
Sep 27, 2013	15.09	15.35	15.07	15.22	262,491	+0.10(+0.64%)
Sep 26, 2013	15.12	15.28	15.10	15.12	313,533	+0.02(+0.12%)
Sep 25, 2013	15.06	15.18	15.01	15.10	304,623	+0.07(+0.46%)
Sep 24, 2013	14.89	15.06	14.82	15.04	367,583	+0.15(+0.99%)
Sep 23, 2013	14.83	14.93	14.78	14.89	308,861	+0.18(+1.21%)
Sep 20, 2013	14.73	14.80	14.65	14.71	368,200	-0.06(-0.43%)
Sep 19, 2013	14.70	14.81	14.70	14.77	480,895	+0.12(+0.81%)
Sep 18, 2013	14.32	14.76	14.31	14.66	499,271	+0.33(+2.33%)
Sep 17, 2013	14.34	14.43	14.26	14.32	309,831	+0.05(+0.32%)
Sep 16, 2013	14.31	14.34	14.19	14.28	448,974	+0.09(+0.64%)
Sep 13, 2013	14.26	14.30	14.17	14.19	358,943	-0.05(-0.35%)
Sep 12, 2013	14.41	14.45	14.19	14.24	297,217	-0.18(-1.27%)
Sep 11, 2013	14.36	14.45	14.32	14.42	446,645	+0.08(+0.54%)
Sep 10, 2013	14.14	14.38	14.08	14.34	490,756	+0.26(+1.88%)
Sep 09, 2013	14.08	14.17	14.03	14.08	321,860	+0.03(+0.20%)
Sep 06, 2013	14.13	14.15	14.03	14.05	299,954	+0.03(+0.20%)
Sep 05, 2013	14.12	14.12	13.89	14.02	313,142	-0.05(-0.36%)
Sep 04, 2013	14.10	14.15	14.01	14.07	256,114	-0.03(-0.19%)

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.