Indicators

Pembina Pipeline Cor (NY: PBA )

36.52 UNCHANGED

Streaming Delayed 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 28, 2018	21.97	22.11	21.74	21.78	941,457	-0.22(-1.02%)
Sep 27, 2018	21.84	22.06	21.79	22.01	599,458	+0.23(+1.06%)
Sep 26, 2018	22.01	22.09	21.72	21.77	433,651	-0.24(-1.11%)
Sep 25, 2018	22.10	22.22	21.97	22.02	668,666	+0.09(+0.41%)
Sep 24, 2018	21.82	22.13	21.76	21.93	719,726	+0.40(+1.88%)
Sep 21, 2018	21.37	21.61	21.28	21.52	991,195	+0.18(+0.87%)
Sep 20, 2018	21.45	21.49	21.24	21.34	574,295	-0.03(-0.12%)
Sep 19, 2018	21.39	21.42	21.17	21.37	571,169	+0.00(+0.00%)
Sep 18, 2018	21.09	21.39	21.09	21.37	543,057	+0.31(+1.48%)
Sep 17, 2018	21.09	21.35	21.00	21.05	520,347	+0.03(+0.12%)
Sep 14, 2018	21.03	21.08	20.86	21.03	417,601	-0.04(-0.18%)
Sep 13, 2018	21.14	21.21	21.03	21.07	354,153	-0.11(-0.54%)
Sep 12, 2018	21.24	21.33	21.03	21.18	525,264	+0.06(+0.27%)
Sep 11, 2018	21.01	21.20	20.90	21.12	571,043	+0.11(+0.52%)
Sep 10, 2018	21.09	21.26	20.99	21.02	776,241	-0.03(-0.12%)
Sep 07, 2018	21.02	21.05	20.69	21.04	1,017,403	-0.13(-0.63%)
Sep 06, 2018	21.40	21.41	21.05	21.17	948,953	-0.21(-0.98%)
Sep 05, 2018	21.27	21.40	20.81	21.38	981,109	+0.10(+0.45%)

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.