Indicators

Pembina Pipeline Cor (NY: PBA )

36.94 -0.16 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	12.60	12.67	12.51	12.64	338,570	+0.08(+0.65%)
Oct 26, 2012	12.47	12.55	12.55	12.55	245,526	+0.08(+0.62%)
Oct 25, 2012	12.49	12.53	12.45	12.48	206,872	+0.07(+0.55%)
Oct 24, 2012	12.59	12.60	12.38	12.41	331,330	-0.15(-1.19%)
Oct 23, 2012	12.64	12.64	12.52	12.56	339,291	-0.19(-1.49%)
Oct 19, 2012	12.92	12.96	12.74	12.75	831,522	-0.16(-1.23%)
Oct 18, 2012	12.89	12.98	12.87	12.91	300,237	+0.00(+0.00%)
Oct 17, 2012	12.84	12.96	12.83	12.91	340,490	+0.16(+1.24%)
Oct 16, 2012	12.66	12.80	12.64	12.75	316,574	+0.07(+0.53%)
Oct 15, 2012	12.71	12.71	12.56	12.68	224,440	-0.00(-0.04%)
Oct 12, 2012	12.61	12.71	12.58	12.69	159,072	+0.12(+0.93%)
Oct 11, 2012	12.67	12.68	12.53	12.57	254,987	-0.03(-0.22%)
Oct 10, 2012	12.75	12.75	12.53	12.60	295,083	-0.17(-1.31%)
Oct 09, 2012	12.88	12.90	12.73	12.76	403,133	+0.00(+0.00%)
Oct 08, 2012	12.89	12.92	12.74	12.76	179,205	-0.16(-1.22%)
Oct 05, 2012	12.96	13.00	12.88	12.92	266,098	+0.08(+0.60%)
Oct 04, 2012	12.74	12.90	12.73	12.84	206,921	+0.17(+1.32%)
Oct 03, 2012	12.69	12.73	12.66	12.68	378,328	-0.03(-0.21%)
Oct 02, 2012	12.72	12.81	12.68	12.70	237,816	+0.00(+0.04%)

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.