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, 2018	20.49	20.53	19.82	19.82	1,168,196	-0.57(-2.78%)
Feb 27, 2018	20.78	20.85	20.39	20.39	786,330	-0.39(-1.87%)
Feb 26, 2018	20.74	20.87	20.48	20.78	1,010,398	+0.07(+0.33%)
Feb 23, 2018	20.69	21.37	20.42	20.71	1,619,710	+0.78(+3.90%)
Feb 22, 2018			19.91	19.93	926,924	-0.06(-0.28%)
Feb 21, 2018	20.03	20.32	19.96	19.99	947,460	-0.05(-0.25%)
Feb 20, 2018	20.14	20.16	19.97	20.03	998,442	-0.11(-0.55%)
Feb 16, 2018		20.15	20.15	20.15	0	+0.15(+0.77%)
Feb 15, 2018	19.89	20.02	19.62	19.99	992,968	+0.19(+0.96%)
Feb 14, 2018	19.34	19.84	19.12	19.80	901,174	+0.25(+1.25%)
Feb 13, 2018	19.46	19.61	19.30	19.56	567,479	+0.04(+0.22%)
Feb 12, 2018	19.10	19.64	19.10	19.51	996,510	+0.53(+2.81%)
Feb 09, 2018	19.26	19.26	18.51	18.98	1,392,475	-0.18(-0.96%)
Feb 08, 2018	19.92	19.94	19.16	19.16	907,947	-0.72(-3.61%)
Feb 07, 2018	19.97	20.05	19.84	19.88	1,138,498	-0.07(-0.37%)
Feb 06, 2018	19.42	19.96	18.88	19.96	1,781,032	+0.17(+0.84%)
Feb 05, 2018	19.90	20.18	19.71	19.79	879,421	-0.34(-1.71%)
Feb 02, 2018	20.46	20.46	20.11	20.13	686,233	-0.60(-2.90%)

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.