Indicators

Pembina Pipeline Cor (NY: PBA )

35.51 +0.13 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.90	21.18	20.87	21.17	389,404	+0.17(+0.82%)
Jun 27, 2014	20.95	21.03	20.85	21.00	211,085	+0.02(+0.09%)
Jun 26, 2014	21.02	21.09	20.84	20.98	287,110	+0.04(+0.21%)
Jun 25, 2014	20.67	20.98	20.62	20.93	301,797	+0.31(+1.48%)
Jun 24, 2014	20.91	20.94	20.61	20.63	323,947	-0.30(-1.44%)
Jun 23, 2014	20.51	20.96	20.51	20.93	340,898	+0.49(+2.38%)
Jun 20, 2014	20.57	20.60	20.33	20.44	828,962	+0.03(+0.17%)
Jun 19, 2014	20.46	20.46	20.28	20.41	249,073	-0.05(-0.26%)
Jun 18, 2014	20.55	20.60	20.39	20.46	291,126	-0.09(-0.43%)
Jun 17, 2014	20.50	20.73	20.49	20.55	365,897	+0.02(+0.12%)
Jun 16, 2014	20.13	20.54	20.10	20.53	417,094	+0.42(+2.09%)
Jun 13, 2014	19.91	20.16	19.89	20.11	203,139	+0.22(+1.08%)
Jun 12, 2014	19.91	20.05	19.86	19.89	197,646	+0.00(+0.00%)
Jun 11, 2014	19.87	19.97	19.81	19.89	239,191	+0.04(+0.20%)
Jun 10, 2014	19.99	19.99	19.83	19.85	212,100	-0.07(-0.37%)
Jun 06, 2014	19.83	19.93	19.74	19.92	294,177	+0.10(+0.49%)
Jun 05, 2014	20.02	20.02	19.78	19.83	323,314	-0.23(-1.15%)
Jun 04, 2014	20.12	20.12	19.82	20.06	374,808	-0.03(-0.17%)
Jun 03, 2014	19.61	20.12	19.60	20.09	372,129	+0.45(+2.32%)

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.