Indicators

Pembina Pipeline Cor (NY: PBA )

36.52 +0.25 (+0.69%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	25.45	25.66	25.34	25.38	1,214,824	-0.14(-0.54%)
Sep 27, 2019	25.54	25.65	25.36	25.52	1,598,037	-0.01(-0.05%)
Sep 26, 2019	25.40	25.56	25.32	25.54	741,238	+0.09(+0.35%)
Sep 25, 2019	25.50	25.54	25.30	25.45	654,913	-0.05(-0.19%)
Sep 24, 2019	25.74	25.82	25.43	25.49	1,239,131	-0.11(-0.43%)
Sep 23, 2019	25.55	25.65	25.43	25.60	862,445	+0.07(+0.29%)
Sep 20, 2019	25.37	25.64	25.36	25.53	1,039,737	+0.17(+0.67%)
Sep 19, 2019	25.34	25.47	25.20	25.36	725,819	+0.12(+0.46%)
Sep 18, 2019	25.17	25.58	25.17	25.24	1,184,136	-0.02(-0.08%)
Sep 17, 2019	25.17	25.40	25.05	25.26	859,608	+0.11(+0.43%)
Sep 16, 2019	25.56	25.56	25.11	25.15	2,247,143	-0.05(-0.22%)
Sep 13, 2019	25.13	25.34	25.12	25.21	1,467,112	+0.07(+0.27%)
Sep 12, 2019	25.24	25.31	25.12	25.14	818,526	-0.17(-0.67%)
Sep 11, 2019	25.53	25.63	25.20	25.31	2,368,978	-0.18(-0.69%)
Sep 10, 2019	25.34	25.59	25.31	25.49	1,928,853	+0.18(+0.70%)
Sep 09, 2019	25.32	25.45	25.24	25.31	2,652,881	+0.10(+0.38%)
Sep 06, 2019	25.01	25.33	24.97	25.22	821,718	+0.15(+0.60%)
Sep 05, 2019	25.37	25.44	24.98	25.07	1,279,293	-0.14(-0.57%)
Sep 04, 2019	25.18	25.38	25.05	25.21	1,142,549	+0.20(+0.82%)

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.