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 28, 2012	12.59	12.72	12.48	12.70	299,830	+0.10(+0.83%)
Sep 27, 2012	12.66	12.70	12.55	12.60	216,214	-0.05(-0.39%)
Sep 26, 2012	12.63	12.69	12.53	12.65	267,445	-0.01(-0.11%)
Sep 25, 2012	12.70	12.75	12.62	12.66	235,163	-0.04(-0.29%)
Sep 24, 2012	12.66	12.77	12.55	12.70	264,080	-0.01(-0.11%)
Sep 21, 2012	12.82	12.82	12.65	12.71	518,265	-0.09(-0.71%)
Sep 20, 2012	12.82	12.83	12.74	12.80	313,989	-0.12(-0.91%)
Sep 19, 2012	12.84	12.99	12.83	12.92	267,982	+0.07(+0.53%)
Sep 18, 2012	12.92	12.92	12.81	12.85	273,870	-0.06(-0.49%)
Sep 17, 2012	12.88	13.02	12.84	12.92	380,750	+0.03(+0.25%)
Sep 14, 2012	12.88	12.95	12.84	12.88	731,464	+0.08(+0.60%)
Sep 13, 2012	12.68	12.86	12.64	12.81	402,416	+0.14(+1.07%)
Sep 12, 2012	12.67	12.73	12.61	12.67	300,843	+0.01(+0.11%)
Sep 11, 2012	12.64	12.66	12.56	12.66	591,602	+0.17(+1.38%)
Sep 10, 2012	12.41	12.56	12.34	12.49	368,133	+0.14(+1.13%)
Sep 07, 2012	12.40	12.41	12.29	12.35	295,132	+0.07(+0.59%)
Sep 06, 2012	12.35	12.40	12.27	12.27	382,424	+0.00(+0.00%)
Sep 05, 2012	12.17	12.33	11.98	12.27	742,592	+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.