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 28, 2017	18.81	18.89	18.70	18.71	687,961	-0.21(-1.10%)
Feb 27, 2017	18.89	18.95	18.68	18.92	757,113	+0.13(+0.68%)
Feb 24, 2017	18.91	19.25	18.77	18.80	1,351,960	+0.14(+0.75%)
Feb 23, 2017	18.90	18.95	18.64	18.66	975,386	-0.10(-0.52%)
Feb 22, 2017	18.70	18.78	18.65	18.76	639,674	-0.02(-0.12%)
Feb 21, 2017	18.82	18.84	18.69	18.78	442,166	-0.07(-0.40%)
Feb 17, 2017		18.85	18.85	18.85	0	+0.04(+0.21%)
Feb 16, 2017	18.28	18.89	18.24	18.81	949,128	+0.76(+4.21%)
Feb 15, 2017	18.04	18.17	17.99	18.05	335,096	-0.09(-0.48%)
Feb 14, 2017	18.13	18.14	17.89	18.14	363,339	+0.06(+0.32%)
Feb 13, 2017	18.09	18.14	17.98	18.08	709,931	-0.03(-0.19%)
Feb 10, 2017	18.04	18.14	17.96	18.12	455,147	+0.22(+1.26%)
Feb 09, 2017	17.91	18.10	17.82	17.89	282,923	+0.06(+0.32%)
Feb 08, 2017	17.71	17.86	17.59	17.83	373,279	+0.08(+0.45%)
Feb 07, 2017	17.83	17.92	17.66	17.75	451,316	-0.21(-1.19%)
Feb 06, 2017	18.29	18.30	17.80	17.97	499,090	-0.35(-1.89%)
Feb 03, 2017	18.17	18.48	18.16	18.31	309,737	+0.14(+0.79%)
Feb 02, 2017	18.02	18.17	17.91	18.17	452,489	+0.30(+1.68%)

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.