Indicators

Pembina Pipeline Cor (NY: PBA )

36.82 -0.02 (-0.05%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.46	19.54	19.23	19.36	975,160	+0.10(+0.51%)
Dec 28, 2018	19.30	19.51	19.19	19.27	1,111,382	+0.08(+0.44%)
Dec 27, 2018	19.12	19.19	18.68	19.18	1,318,998	-0.12(-0.64%)
Dec 26, 2018	18.78	19.32	18.35	19.30	893,456	+0.53(+2.80%)
Dec 24, 2018	19.08	19.21	18.68	18.78	832,795	-0.43(-2.23%)
Dec 21, 2018	19.77	19.77	19.13	19.21	1,435,954	-0.58(-2.92%)
Dec 20, 2018	20.32	20.48	19.68	19.78	1,167,352	-0.59(-2.90%)
Dec 19, 2018	20.73	20.83	20.25	20.37	944,983	-0.24(-1.16%)
Dec 18, 2018	20.71	20.87	20.39	20.61	1,098,191	-0.14(-0.66%)
Dec 17, 2018	21.16	21.24	20.64	20.75	1,059,405	-0.54(-2.53%)
Dec 14, 2018	21.23	21.39	21.11	21.29	804,418	-0.20(-0.94%)
Dec 13, 2018	21.09	21.64	21.09	21.49	669,457	+0.32(+1.53%)
Dec 12, 2018	21.24	21.55	21.16	21.16	898,217	+0.16(+0.74%)
Dec 11, 2018	21.01	21.21	20.84	21.01	948,780	+0.21(+1.00%)
Dec 10, 2018	20.87	21.00	20.47	20.80	1,002,583	-0.29(-1.35%)
Dec 07, 2018	21.72	21.81	21.00	21.09	1,006,911	-0.30(-1.42%)
Dec 06, 2018	21.46	21.62	20.88	21.39	1,215,367	-0.36(-1.67%)
Dec 04, 2018	22.21	22.29	21.73	21.75	901,269	-0.41(-1.84%)

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.