Skip to main content

Pembina Pipeline Cor (NY: PBA )

35.34 +0.25 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.76 16.87 16.57 16.86 701,255 +0.11(+0.66%)
Jun 29, 2016 16.60 16.87 16.60 16.75 557,405 +0.29(+1.76%)
Jun 28, 2016 16.20 16.50 16.11 16.46 882,287 +0.47(+2.95%)
Jun 27, 2016 16.18 16.33 15.92 15.98 655,937 -0.39(-2.38%)
Jun 24, 2016 16.13 16.57 16.11 16.37 422,557 -0.57(-3.35%)
Jun 23, 2016 17.01 17.09 16.83 16.94 350,654 +0.15(+0.89%)
Jun 22, 2016 17.10 17.10 16.79 16.79 440,689 -0.16(-0.95%)
Jun 21, 2016 16.83 17.07 16.78 16.95 357,248 +0.11(+0.66%)
Jun 20, 2016 17.04 17.22 16.79 16.84 546,355 -0.04(-0.26%)
Jun 17, 2016 16.74 16.96 16.66 16.88 372,503 +0.35(+2.11%)
Jun 16, 2016 16.46 16.62 16.20 16.54 481,758 -0.11(-0.66%)
Jun 15, 2016 16.85 16.93 16.62 16.65 548,025 -0.30(-1.79%)
Jun 14, 2016 17.22 17.40 16.85 16.95 353,532 -0.35(-2.04%)
Jun 13, 2016 16.95 17.38 16.88 17.30 452,338 +0.19(+1.13%)
Jun 10, 2016 17.23 17.28 17.06 17.11 608,589 -0.21(-1.21%)
Jun 09, 2016 17.12 17.38 17.06 17.32 341,921 -0.03(-0.16%)
Jun 08, 2016 17.83 17.86 17.17 17.35 641,192 -0.32(-1.78%)
Jun 07, 2016 17.41 17.71 17.38 17.66 581,738 +0.35(+2.04%)
Jun 06, 2016 17.08 17.34 16.97 17.31 528,656 +0.40(+2.35%)
Jun 03, 2016 16.78 16.98 16.78 16.91 332,057 +0.29(+1.76%)
Jun 02, 2016 16.30 16.66 16.29 16.62 314,615 +0.20(+1.25%)
Jun 01, 2016 16.13 16.44 16.08 16.41 419,900 +0.20(+1.23%)
May 31, 2016 16.19 16.41 16.07 16.22 811,076 -0.14(-0.88%)
May 27, 2016 16.25 16.36 16.36 16.36 248,965 +0.01(+0.03%)
May 26, 2016 16.49 16.51 16.18 16.35 540,592 +0.06(+0.34%)
May 25, 2016 15.99 16.33 15.95 16.30 425,136 +0.40(+2.50%)
May 24, 2016 15.90 16.00 15.75 15.90 574,548 +0.15(+0.98%)
May 23, 2016 15.85 15.85 15.68 15.75 221,535 -0.11(-0.70%)
May 20, 2016 15.55 15.90 15.54 15.86 346,883 +0.35(+2.23%)
May 19, 2016 15.31 15.55 15.15 15.51 609,971 +0.06(+0.39%)
May 18, 2016 15.70 15.79 15.38 15.45 625,514 -0.32(-2.02%)
May 17, 2016 16.03 16.05 15.64 15.77 652,953 -0.33(-2.05%)
May 16, 2016 15.96 16.16 15.93 16.10 384,458 +0.34(+2.13%)
May 13, 2016 15.82 15.93 15.72 15.76 219,832 -0.10(-0.62%)
May 12, 2016 16.04 16.11 15.70 15.86 313,007 +0.05(+0.35%)
May 11, 2016 15.64 15.96 15.64 15.81 514,134 +0.14(+0.88%)
May 10, 2016 15.46 15.75 15.46 15.67 355,012 +0.29(+1.86%)
May 09, 2016 15.42 15.46 15.23 15.38 476,345 -0.17(-1.10%)
May 06, 2016 15.91 16.05 15.45 15.55 620,072 -0.58(-3.61%)
May 05, 2016 16.12 16.25 15.99 16.14 602,662 +0.21(+1.35%)
May 04, 2016 15.98 16.11 15.74 15.92 552,524 -0.17(-1.06%)
May 03, 2016 16.25 16.25 15.96 16.09 452,641 -0.41(-2.47%)
May 02, 2016 16.51 16.53 16.22 16.50 445,418 +0.02(+0.10%)
Apr 29, 2016 16.62 16.71 16.32 16.48 525,367 -0.15(-0.89%)
Apr 28, 2016 16.57 16.84 16.31 16.63 800,778 +0.01(+0.07%)
Apr 27, 2016 16.60 16.70 16.44 16.62 607,518 +0.18(+1.10%)
Apr 26, 2016 16.30 16.57 16.27 16.44 585,509 +0.35(+2.19%)
Apr 25, 2016 16.32 16.32 15.96 16.09 545,567 -0.26(-1.58%)
Apr 22, 2016 16.33 16.57 16.20 16.35 902,252 +0.09(+0.54%)
Apr 21, 2016 16.02 16.29 15.97 16.26 806,699 +0.27(+1.68%)
Apr 20, 2016 15.70 16.05 15.63 15.99 543,426 +0.23(+1.49%)
Apr 19, 2016 15.53 15.77 15.45 15.75 348,588 +0.36(+2.34%)
Apr 18, 2016 14.81 15.47 14.81 15.39 479,394 +0.28(+1.84%)
Apr 15, 2016 15.15 15.19 14.97 15.11 493,276 -0.15(-0.97%)
Apr 14, 2016 15.34 15.34 15.17 15.26 351,279 -0.06(-0.39%)
Apr 13, 2016 15.11 15.35 14.98 15.32 451,012 +0.29(+1.93%)
Apr 12, 2016 14.71 15.17 14.65 15.03 588,906 +0.36(+2.42%)
Apr 11, 2016 14.74 14.80 14.60 14.68 343,008 +0.03(+0.22%)
Apr 08, 2016 14.56 14.74 14.56 14.64 420,452 +0.33(+2.33%)
Apr 07, 2016 14.34 14.49 14.19 14.31 289,058 -0.14(-0.95%)
Apr 06, 2016 14.12 14.48 14.12 14.45 433,596 +0.38(+2.68%)
Apr 05, 2016 14.11 14.17 14.00 14.07 475,514 -0.19(-1.34%)
Apr 04, 2016 14.39 14.45 14.24 14.26 358,441 -0.15(-1.02%)
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.