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 (%)
Feb 27, 2015	15.83	16.25	15.75	16.20	891,335	+0.44(+2.80%)
Feb 26, 2015	15.92	15.99	15.60	15.76	638,590	-0.30(-1.87%)
Feb 25, 2015	16.30	16.33	15.91	16.06	1,000,304	-0.13(-0.82%)
Feb 24, 2015	16.01	16.22	15.87	16.19	790,909	+0.31(+1.95%)
Feb 23, 2015	15.75	16.02	15.68	15.88	476,192	+0.01(+0.08%)
Feb 20, 2015	16.13	16.17	15.77	15.87	495,456	-0.25(-1.57%)
Feb 19, 2015	16.11	16.33	15.99	16.12	355,368	-0.22(-1.36%)
Feb 18, 2015	16.39	16.56	16.25	16.34	430,749	-0.22(-1.34%)
Feb 17, 2015	16.39	16.70	16.18	16.57	601,768	+0.17(+1.05%)
Feb 13, 2015	16.53	16.40	16.40	16.40	572,623	+0.15(+0.93%)
Feb 12, 2015	15.87	16.34	15.75	16.24	677,997	+0.67(+4.28%)
Feb 11, 2015	15.45	15.59	15.11	15.58	845,083	+0.19(+1.25%)
Feb 10, 2015	15.67	15.68	15.18	15.38	681,742	-0.26(-1.65%)
Feb 09, 2015	15.79	15.83	15.60	15.64	509,278	+0.03(+0.16%)
Feb 06, 2015	16.25	16.25	15.51	15.62	623,010	-0.56(-3.47%)
Feb 05, 2015	16.19	16.30	15.96	16.18	629,278	+0.16(+0.98%)
Feb 04, 2015	16.53	16.56	15.82	16.02	897,273	-0.87(-5.15%)
Feb 03, 2015	16.53	17.19	16.44	16.89	770,952	+0.55(+3.37%)

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.