Indicators

Pembina Pipeline Cor (NY: PBA )

37.10 -0.15 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	24.67	25.12	24.66	25.06	737,532	+0.40(+1.61%)
Jun 27, 2019	24.64	24.71	24.52	24.66	575,266	+0.02(+0.08%)
Jun 26, 2019	24.66	24.84	24.53	24.64	836,620	+0.12(+0.49%)
Jun 25, 2019	24.78	24.78	24.45	24.52	894,769	-0.26(-1.06%)
Jun 24, 2019	24.92	24.99	24.57	24.78	754,696	-0.01(-0.03%)
Jun 21, 2019	24.94	25.00	24.79	24.79	737,508	-0.15(-0.59%)
Jun 20, 2019	25.00	25.32	24.89	24.94	875,014	+0.22(+0.89%)
Jun 19, 2019	24.38	24.73	24.37	24.72	670,003	+0.38(+1.54%)
Jun 18, 2019	24.05	24.36	23.99	24.34	870,975	+0.46(+1.94%)
Jun 17, 2019	24.10	24.10	23.79	23.88	634,009	-0.27(-1.14%)
Jun 14, 2019	24.07	24.21	23.91	24.15	860,675	+0.07(+0.28%)
Jun 13, 2019	24.30	24.30	23.99	24.09	1,555,996	-0.03(-0.11%)
Jun 12, 2019	24.32	24.37	23.91	24.11	3,596,674	-0.39(-1.59%)
Jun 11, 2019	24.48	24.55	24.34	24.50	953,917	+0.08(+0.33%)
Jun 10, 2019	24.45	24.49	24.25	24.42	646,369	+0.03(+0.11%)
Jun 07, 2019	24.45	24.46	24.24	24.39	514,016	+0.13(+0.52%)
Jun 06, 2019	24.14	24.32	24.14	24.27	409,463	+0.13(+0.53%)
Jun 05, 2019	24.28	24.39	24.06	24.14	711,101	-0.18(-0.74%)
Jun 04, 2019	24.09	24.33	24.02	24.32	665,463	+0.35(+1.45%)

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.