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 (%)
Jan 29, 2016	12.30	12.44	12.08	12.29	695,724	+0.09(+0.75%)
Jan 28, 2016	12.11	12.23	11.73	12.20	753,345	+0.55(+4.69%)
Jan 27, 2016	11.46	11.93	11.36	11.65	584,258	+0.10(+0.89%)
Jan 26, 2016	11.34	11.67	11.14	11.55	624,079	+0.42(+3.74%)
Jan 25, 2016	11.42	11.68	11.09	11.13	830,451	-0.51(-4.36%)
Jan 22, 2016	11.25	11.65	11.21	11.64	908,028	+0.81(+7.43%)
Jan 21, 2016	10.24	10.94	10.17	10.83	1,233,722	+0.67(+6.61%)
Jan 20, 2016	9.953	10.35	9.581	10.16	1,678,811	-0.11(-1.10%)
Jan 19, 2016	10.19	10.38	10.04	10.28	1,012,762	-0.06(-0.57%)
Jan 15, 2016	10.31	10.33	10.33	10.33	674,255	-0.42(-3.89%)
Jan 14, 2016	10.30	10.77	10.27	10.75	724,332	+0.48(+4.64%)
Jan 13, 2016	10.59	10.63	10.19	10.28	1,277,114	-0.21(-2.04%)
Jan 12, 2016	10.77	10.83	10.14	10.49	1,505,081	-0.17(-1.61%)
Jan 11, 2016	10.86	10.91	10.51	10.66	836,345	-0.21(-1.97%)
Jan 08, 2016	10.69	10.99	10.62	10.88	693,241	+0.30(+2.84%)
Jan 07, 2016	10.81	11.03	10.53	10.58	748,073	-0.49(-4.41%)
Jan 06, 2016	11.26	11.32	10.90	11.06	763,565	-0.46(-3.96%)
Jan 05, 2016	11.52	11.56	11.40	11.52	533,789	-0.04(-0.32%)

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.