Indicators

Pembina Pipeline Cor (NY: PBA )

36.87 +0.03 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.07	22.07	22.07	0	+0.00(+0.00%)
Dec 28, 2017	21.90	22.07	21.84	22.07	696,086	+0.23(+1.06%)
Dec 27, 2017	21.79	21.85	21.65	21.84	698,554	+0.05(+0.25%)
Dec 26, 2017	21.60	21.79	21.54	21.78	369,121	+0.25(+1.16%)
Dec 22, 2017	21.41	21.54	21.34	21.53	524,025	+0.09(+0.42%)
Dec 21, 2017	21.33	21.54	21.25	21.44	736,849	+0.13(+0.63%)
Dec 20, 2017	21.17	21.36	21.07	21.31	908,838	+0.19(+0.92%)
Dec 19, 2017	21.07	21.20	21.02	21.11	741,947	+0.08(+0.38%)
Dec 18, 2017	21.07	21.22	21.01	21.03	818,811	+0.08(+0.38%)
Dec 15, 2017	21.34	21.38	20.94	20.96	710,610	-0.35(-1.62%)
Dec 14, 2017	21.24	21.36	21.19	21.30	591,937	+0.05(+0.26%)
Dec 13, 2017	21.31	21.46	21.20	21.25	805,839	-0.02(-0.09%)
Dec 12, 2017	21.36	21.42	21.22	21.26	549,147	-0.09(-0.43%)
Dec 11, 2017	21.36	21.44	21.23	21.36	633,824	+0.01(+0.03%)
Dec 08, 2017	21.33	21.36	21.11	21.35	673,154	+0.07(+0.31%)
Dec 07, 2017	21.13	21.32	21.09	21.28	580,501	+0.07(+0.34%)
Dec 06, 2017	21.23	21.43	21.16	21.21	813,196	-0.07(-0.34%)
Dec 05, 2017	21.15	21.34	21.15	21.28	596,381	+0.15(+0.69%)
Dec 04, 2017	21.36	21.36	21.05	21.14	958,331	-0.18(-0.85%)

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.